Singapore markets open in 4 minutes

Matson, Inc. (MATX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.01-1.63 (-2.45%)
At close: 04:00PM EDT
64.85 -0.16 (-0.25%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MATX221021C000600002022-10-03 12:24PM EDT60.006.405.706.800.00-2259.96%
MATX221021C000650002022-10-04 11:35AM EDT65.004.452.803.000.00-15953.35%
MATX221021C000700002022-10-04 2:01PM EDT70.001.140.851.35-0.71-38.38%177152.30%
MATX221021C000750002022-10-04 3:45PM EDT75.000.370.300.45-0.13-26.00%50053153.52%
MATX221021C000800002022-10-04 3:11PM EDT80.000.200.050.450.00-257163.87%
MATX221021C000850002022-10-03 1:52PM EDT85.000.160.000.250.00-17568.36%
MATX221021C000900002022-10-04 1:35PM EDT90.000.200.000.600.00-84793.55%
MATX221021C000950002022-10-04 1:27PM EDT95.000.060.000.100.00-22279.30%
MATX221021C001000002022-09-19 9:36AM EDT100.000.050.000.550.00-315114.36%
MATX221021C001050002022-09-22 1:02PM EDT105.000.050.000.050.00-40556989.06%
MATX221021C001100002022-09-22 1:02PM EDT110.000.050.000.050.00-91096.88%
MATX221021C001150002022-09-22 1:02PM EDT115.000.050.000.050.00-910103.91%
MATX221021C001200002022-09-22 1:02PM EDT120.000.050.000.050.00--9110.16%
MATX221021C001250002022-09-22 1:03PM EDT125.000.050.000.000.00--6350.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MATX221021P000450002022-09-20 10:12AM EDT45.000.200.000.600.00-1040110.74%
MATX221021P000500002022-10-05 9:31AM EDT50.000.480.000.30+0.30+166.67%103172.85%
MATX221021P000550002022-09-29 10:01AM EDT55.001.100.100.700.00-511263.67%
MATX221021P000600002022-10-05 3:10PM EDT60.001.050.951.40+0.21+25.00%619458.45%
MATX221021P000650002022-10-04 3:17PM EDT65.002.202.503.100.00-37151.69%
MATX221021P000700002022-09-30 3:02PM EDT70.008.955.406.300.00-234656.93%
MATX221021P000750002022-10-03 2:21PM EDT75.0010.359.9010.900.00-124954.88%
MATX221021P000800002022-09-21 2:28PM EDT80.0013.5214.1015.500.00-29829575.73%
MATX221021P000850002022-10-04 12:04PM EDT85.0017.8419.3020.500.00-16191.02%
MATX221021P000900002022-09-01 10:08AM EDT90.0018.4026.7030.100.00-10187.89%