Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.03 +58.35 (+1.11%) Dow
39,888.67 +330.56 (+0.84%) Nasdaq
16,740.63 +229.45 (+1.39%) Bitcoin USD
66,254.65 +4,673.25 (+7.59%) CMC Crypto 200
1,390.48 +122.54 (+9.67%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 117.00 | 125.00 | 0.00 | - | 1 | 1 | 169.63% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 87.40 | 96.20 | 0.00 | - | 14 | 1 | 0.00% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 77.00 | 84.20 | 0.00 | - | 1 | 1 | 111.26% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 47.30 | 54.50 | 0.00 | - | 1 | 0 | 80.29% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 37.70 | 44.40 | 0.00 | - | 6 | 7 | 67.55% |
| MLM240517C00580000 | 2024-05-10 10:52AM EDT | 580.00 | 30.00 | 27.20 | 34.60 | 0.00 | - | 2 | 22 | 57.19% |
| MLM240517C00590000 | 2024-05-15 12:34PM EDT | 590.00 | 22.53 | 18.10 | 24.20 | +5.33 | +30.99% | 3 | 49 | 41.68% |
| MLM240517C00600000 | 2024-05-15 3:05PM EDT | 600.00 | 11.79 | 9.50 | 14.20 | +2.49 | +26.77% | 106 | 518 | 28.64% |
| MLM240517C00610000 | 2024-05-15 1:50PM EDT | 610.00 | 5.48 | 4.30 | 5.50 | +2.28 | +71.25% | 1 | 60 | 19.42% |
| MLM240517C00620000 | 2024-05-15 10:46AM EDT | 620.00 | 2.10 | 1.00 | 1.80 | +0.80 | +61.54% | 2 | 56 | 21.08% |
| MLM240517C00630000 | 2024-05-15 9:44AM EDT | 630.00 | 0.05 | 0.00 | 1.20 | -1.28 | -96.24% | 1 | 342 | 29.42% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 0.05 | 0.05 | 2.15 | -1.55 | -96.88% | 1 | 37 | 47.73% |
| MLM240517C00650000 | 2024-05-15 11:33AM EDT | 650.00 | 0.60 | 0.00 | 1.35 | -1.90 | -76.00% | 12 | 61 | 51.07% |
| MLM240517C00660000 | 2024-05-09 12:40PM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 94 | 52.66% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 60.74% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 68.51% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 127.49% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 162.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 1.70 | 0.00 | - | - | 2 | 143.80% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 1.70 | 0.00 | - | 2 | 6 | 123.14% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 1.70 | 0.00 | - | 6 | 9 | 112.99% |
| MLM240517P00520000 | 2024-05-10 10:20AM EDT | 520.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 100.54% |
| MLM240517P00530000 | 2024-05-10 10:20AM EDT | 530.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 14 | 103 | 90.72% |
| MLM240517P00540000 | 2024-05-13 12:04PM EDT | 540.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 2 | 12 | 102.44% |
| MLM240517P00550000 | 2024-05-14 2:37PM EDT | 550.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 80.05% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 5 | 28 | 61.33% |
| MLM240517P00570000 | 2024-05-13 2:12PM EDT | 570.00 | 2.18 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 51.47% |
| MLM240517P00580000 | 2024-05-15 11:49AM EDT | 580.00 | 0.70 | 0.15 | 1.25 | -1.73 | -71.19% | 3 | 85 | 47.17% |
| MLM240517P00590000 | 2024-05-14 11:03AM EDT | 590.00 | 2.49 | 0.05 | 1.20 | 0.00 | - | 1 | 47 | 35.47% |
| MLM240517P00600000 | 2024-05-10 2:57PM EDT | 600.00 | 2.70 | 0.85 | 1.80 | 0.00 | - | 2 | 91 | 27.59% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 3.70 | 4.10 | 0.00 | - | 5 | 15 | 23.25% |
| MLM240517P00620000 | 2024-05-10 2:35PM EDT | 620.00 | 12.30 | 7.50 | 12.80 | 0.00 | - | 1 | 5 | 37.46% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 116.75% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 134.81% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 57.00 | 62.40 | 0.00 | - | 10 | 0 | 75.59% |
© 2024 Yahoo. All rights reserved.