Singapore markets open in 3 hours 39 minutes

Matson, Inc. (MATX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.70-0.45 (-0.51%)
At close: 04:00PM EDT
87.70 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MATX220520C000600002022-05-03 3:16PM EDT60.0031.8026.2030.300.00-212217.58%
MATX220520C000650002022-04-20 9:41AM EDT65.0030.2121.1025.500.00--1183.59%
MATX220520C000700002022-05-10 10:02AM EDT70.0020.3116.1020.500.00-13147.07%
MATX220520C000750002022-05-05 11:55AM EDT75.0015.9211.2015.500.00-112114.45%
MATX220520C000800002022-05-09 10:55AM EDT80.008.218.009.000.00-27484.96%
MATX220520C000850002022-05-16 2:34PM EDT85.004.313.905.20-0.69-13.80%211574.66%
MATX220520C000900002022-05-16 3:50PM EDT90.001.401.301.70-0.70-33.33%293,01559.86%
MATX220520C000950002022-05-16 3:50PM EDT95.000.400.350.50-0.46-53.49%6423,76460.79%
MATX220520C001000002022-05-16 12:06PM EDT100.000.200.150.20-0.15-42.86%4073,73269.73%
MATX220520C001050002022-05-16 3:08PM EDT105.000.170.050.25-0.03-15.00%891386.91%
MATX220520C001100002022-05-16 11:15AM EDT110.000.100.000.25-0.15-60.00%31,018101.17%
MATX220520C001150002022-05-16 3:38PM EDT115.000.080.050.20-0.12-60.00%3906117.19%
MATX220520C001200002022-05-16 3:18PM EDT120.000.050.000.10-0.05-50.00%272,644116.41%
MATX220520C001250002022-05-13 9:44AM EDT125.000.050.000.100.00-91,675128.91%
MATX220520C001300002022-04-08 11:55AM EDT130.000.400.000.250.00-1037159.38%
MATX220520C001350002022-05-13 10:47AM EDT135.000.050.001.600.00-29238.67%
MATX220520C001400002022-03-30 11:50AM EDT140.002.510.000.650.00--1213.28%
MATX220520C001450002022-04-05 1:21PM EDT145.000.880.002.850.00-55304.59%
MATX220520C001650002022-05-11 2:04PM EDT165.000.050.000.050.00-12103196.88%
MATX220520C001750002022-05-03 9:30AM EDT175.000.050.000.050.00-4128212.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MATX220520P000600002022-05-16 9:35AM EDT60.000.200.000.50-0.04-16.67%819184.77%
MATX220520P000650002022-05-16 9:35AM EDT65.000.310.000.25-0.08-20.51%4157133.59%
MATX220520P000700002022-05-10 1:56PM EDT70.000.350.000.550.00-4299122.27%
MATX220520P000750002022-05-13 12:29PM EDT75.000.420.150.250.00-919584.96%
MATX220520P000800002022-05-16 3:59PM EDT80.000.450.250.80-0.26-36.62%748673.44%
MATX220520P000850002022-05-16 2:54PM EDT85.001.150.901.75-0.35-23.33%947960.55%
MATX220520P000900002022-05-13 3:37PM EDT90.004.003.105.000.00-138666.26%
MATX220520P000950002022-05-16 12:21PM EDT95.007.585.808.80+0.68+9.86%1235597.95%
MATX220520P001000002022-05-13 3:28PM EDT100.0011.5510.0014.500.00-550151.17%
MATX220520P001050002022-05-16 12:26PM EDT105.0017.2015.0018.90+0.80+4.88%327159.77%
MATX220520P001100002022-05-06 9:30AM EDT110.0020.0221.2022.600.00-5114119.14%
MATX220520P001150002022-05-16 12:26PM EDT115.0027.2025.6028.90-5.80-17.58%112206.93%
MATX220520P001200002022-05-06 9:30AM EDT120.0029.7829.5034.400.00-52247.66%
MATX220520P001250002022-04-20 2:18PM EDT125.0033.7535.0038.300.00-156218.16%
MATX220520P001300002022-04-05 11:47AM EDT130.0033.0038.3042.500.00-20171.48%