Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
29,999.90 -896.89 (-2.90%) CMC Crypto 200
667.04 +424.36 (+174.87%)
Matson, Inc. (MATX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX220520C00060000 | 2022-05-03 3:16PM EDT | 60.00 | 31.80 | 26.20 | 30.30 | 0.00 | - | 21 | 2 | 217.58% |
| MATX220520C00065000 | 2022-04-20 9:41AM EDT | 65.00 | 30.21 | 21.10 | 25.50 | 0.00 | - | - | 1 | 183.59% |
| MATX220520C00070000 | 2022-05-10 10:02AM EDT | 70.00 | 20.31 | 16.10 | 20.50 | 0.00 | - | 1 | 3 | 147.07% |
| MATX220520C00075000 | 2022-05-05 11:55AM EDT | 75.00 | 15.92 | 11.20 | 15.50 | 0.00 | - | 11 | 2 | 114.45% |
| MATX220520C00080000 | 2022-05-09 10:55AM EDT | 80.00 | 8.21 | 8.00 | 9.00 | 0.00 | - | 2 | 74 | 84.96% |
| MATX220520C00085000 | 2022-05-16 2:34PM EDT | 85.00 | 4.31 | 3.90 | 5.20 | -0.69 | -13.80% | 2 | 115 | 74.66% |
| MATX220520C00090000 | 2022-05-16 3:50PM EDT | 90.00 | 1.40 | 1.30 | 1.70 | -0.70 | -33.33% | 29 | 3,015 | 59.86% |
| MATX220520C00095000 | 2022-05-16 3:50PM EDT | 95.00 | 0.40 | 0.35 | 0.50 | -0.46 | -53.49% | 642 | 3,764 | 60.79% |
| MATX220520C00100000 | 2022-05-16 12:06PM EDT | 100.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 407 | 3,732 | 69.73% |
| MATX220520C00105000 | 2022-05-16 3:08PM EDT | 105.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 8 | 913 | 86.91% |
| MATX220520C00110000 | 2022-05-16 11:15AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 3 | 1,018 | 101.17% |
| MATX220520C00115000 | 2022-05-16 3:38PM EDT | 115.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 3 | 906 | 117.19% |
| MATX220520C00120000 | 2022-05-16 3:18PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 2,644 | 116.41% |
| MATX220520C00125000 | 2022-05-13 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,675 | 128.91% |
| MATX220520C00130000 | 2022-04-08 11:55AM EDT | 130.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 10 | 37 | 159.38% |
| MATX220520C00135000 | 2022-05-13 10:47AM EDT | 135.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 9 | 238.67% |
| MATX220520C00140000 | 2022-03-30 11:50AM EDT | 140.00 | 2.51 | 0.00 | 0.65 | 0.00 | - | - | 1 | 213.28% |
| MATX220520C00145000 | 2022-04-05 1:21PM EDT | 145.00 | 0.88 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 304.59% |
| MATX220520C00165000 | 2022-05-11 2:04PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 103 | 196.88% |
| MATX220520C00175000 | 2022-05-03 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 212.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX220520P00060000 | 2022-05-16 9:35AM EDT | 60.00 | 0.20 | 0.00 | 0.50 | -0.04 | -16.67% | 8 | 19 | 184.77% |
| MATX220520P00065000 | 2022-05-16 9:35AM EDT | 65.00 | 0.31 | 0.00 | 0.25 | -0.08 | -20.51% | 4 | 157 | 133.59% |
| MATX220520P00070000 | 2022-05-10 1:56PM EDT | 70.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 42 | 99 | 122.27% |
| MATX220520P00075000 | 2022-05-13 12:29PM EDT | 75.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 9 | 195 | 84.96% |
| MATX220520P00080000 | 2022-05-16 3:59PM EDT | 80.00 | 0.45 | 0.25 | 0.80 | -0.26 | -36.62% | 7 | 486 | 73.44% |
| MATX220520P00085000 | 2022-05-16 2:54PM EDT | 85.00 | 1.15 | 0.90 | 1.75 | -0.35 | -23.33% | 9 | 479 | 60.55% |
| MATX220520P00090000 | 2022-05-13 3:37PM EDT | 90.00 | 4.00 | 3.10 | 5.00 | 0.00 | - | 1 | 386 | 66.26% |
| MATX220520P00095000 | 2022-05-16 12:21PM EDT | 95.00 | 7.58 | 5.80 | 8.80 | +0.68 | +9.86% | 12 | 355 | 97.95% |
| MATX220520P00100000 | 2022-05-13 3:28PM EDT | 100.00 | 11.55 | 10.00 | 14.50 | 0.00 | - | 5 | 50 | 151.17% |
| MATX220520P00105000 | 2022-05-16 12:26PM EDT | 105.00 | 17.20 | 15.00 | 18.90 | +0.80 | +4.88% | 3 | 27 | 159.77% |
| MATX220520P00110000 | 2022-05-06 9:30AM EDT | 110.00 | 20.02 | 21.20 | 22.60 | 0.00 | - | 5 | 114 | 119.14% |
| MATX220520P00115000 | 2022-05-16 12:26PM EDT | 115.00 | 27.20 | 25.60 | 28.90 | -5.80 | -17.58% | 1 | 12 | 206.93% |
| MATX220520P00120000 | 2022-05-06 9:30AM EDT | 120.00 | 29.78 | 29.50 | 34.40 | 0.00 | - | 5 | 2 | 247.66% |
| MATX220520P00125000 | 2022-04-20 2:18PM EDT | 125.00 | 33.75 | 35.00 | 38.30 | 0.00 | - | 1 | 56 | 218.16% |
| MATX220520P00130000 | 2022-04-05 11:47AM EDT | 130.00 | 33.00 | 38.30 | 42.50 | 0.00 | - | 2 | 0 | 171.48% |
© 2022 Yahoo. All rights reserved.
