Singapore markets closed

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,331.27-4.57 (-0.34%)
At close: 03:59PM EDT
1,331.29 +0.02 (+0.00%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTD240419C010900002023-12-11 10:30AM EDT1,090.0085.00123.10139.000.00-100.00%
MTD240419C011200002023-12-27 2:59PM EDT1,120.00152.25130.00145.900.00-110.00%
MTD240419C011300002024-01-05 1:42PM EDT1,130.0078.22114.20130.000.00-110.00%
MTD240419C011400002024-01-05 1:42PM EDT1,140.0072.17107.00123.000.00-110.00%
MTD240419C011500002024-03-15 9:41AM EDT1,150.00173.50181.20197.000.00-1259.18%
MTD240419C011600002024-03-15 9:41AM EDT1,160.00164.50174.00189.900.00-1160.43%
MTD240419C011900002024-02-12 11:57AM EDT1,190.0052.18120.00135.900.00-220.00%
MTD240419C012000002024-03-14 2:16PM EDT1,200.00117.10131.10147.000.00-1147.24%
MTD240419C012200002024-03-04 12:26PM EDT1,220.0094.10113.20129.900.00-1045.51%
MTD240419C012300002024-03-04 12:26PM EDT1,230.0086.90104.10121.000.00-1444.10%
MTD240419C012400002024-03-01 1:23PM EDT1,240.0056.50100.00109.900.00-1540.43%
MTD240419C012500002024-03-14 2:16PM EDT1,250.0078.0588.2098.000.00-1335.99%
MTD240419C012600002024-03-13 12:34PM EDT1,260.0073.3979.2089.000.00--134.38%
MTD240419C012800002024-03-07 11:36AM EDT1,280.0098.0963.2073.000.00-2232.54%
MTD240419C012900002024-03-14 11:04AM EDT1,290.0046.5256.2066.000.00-1232.15%
MTD240419C013000002024-02-26 12:36PM EDT1,300.0016.0053.0062.000.00-1333.88%
MTD240419C013100002024-03-19 1:57PM EDT1,310.0038.9042.1052.000.00-2430.61%
MTD240419C013200002024-03-21 10:19AM EDT1,320.0038.9935.2044.100.00-21028.78%
MTD240419C013300002024-03-15 10:54AM EDT1,330.0041.5030.2040.000.00-2029.54%
MTD240419C013400002024-03-25 9:37AM EDT1,340.0032.9025.0032.800.00-12527.67%
MTD240419C013500002024-03-13 10:05AM EDT1,350.0022.9720.2030.000.00-1028.79%
MTD240419C013600002024-03-13 10:05AM EDT1,360.0019.9816.3026.000.00-1328.71%
MTD240419C013700002024-03-07 11:50AM EDT1,370.0045.9012.2022.000.00-1228.31%
MTD240419C013800002024-03-11 10:06AM EDT1,380.0024.009.2020.000.00-1129.25%
MTD240419C013900002024-03-18 10:50AM EDT1,390.0017.107.2017.000.00-1229.10%
MTD240419C014100002024-03-20 11:06AM EDT1,410.006.003.2013.000.00-1029.78%
MTD240419C014200002024-03-06 10:30AM EDT1,420.0010.501.0011.000.00-1129.74%
MTD240419C014300002024-01-09 10:30AM EDT1,430.009.200.000.000.00--16.25%
MTD240419C014400002024-01-09 10:30AM EDT1,440.008.600.000.000.00--16.25%
MTD240419C014500002024-03-21 11:29AM EDT1,450.007.420.0510.000.00-1134.17%
MTD240419C014600002024-03-21 11:29AM EDT1,460.006.420.059.900.00-15235.79%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTD240419P008000002024-02-27 2:02PM EDT800.000.100.054.800.00-28102.89%
MTD240419P008100002024-01-22 3:20PM EDT810.000.950.1010.000.00-25114.50%
MTD240419P009400002023-10-25 3:24PM EDT940.0068.0017.9024.400.00-20121.05%
MTD240419P009800002023-11-15 10:49AM EDT980.0045.009.1019.000.00--197.56%
MTD240419P009900002024-02-29 10:30AM EDT990.002.500.004.800.00-1164.23%
MTD240419P010000002024-02-13 2:12PM EDT1,000.0010.500.004.800.00-1462.37%
MTD240419P010200002023-11-15 10:49AM EDT1,020.0057.0015.0024.000.00--196.82%
MTD240419P010400002024-02-29 10:43AM EDT1,040.004.800.004.800.00-2055.07%
MTD240419P010500002024-02-29 10:43AM EDT1,050.005.300.001.650.00-2049.87%
MTD240419P010800002024-01-31 10:46AM EDT1,080.0018.000.000.000.00--112.50%
MTD240419P010900002024-02-09 10:40AM EDT1,090.0012.300.0510.000.00--153.93%
MTD240419P011100002024-03-13 3:32PM EDT1,110.004.001.506.000.00-1352.20%
MTD240419P011200002024-03-25 9:30AM EDT1,120.001.250.004.800.00-1247.55%
MTD240419P011300002024-03-25 9:30AM EDT1,130.001.350.004.800.00-1145.62%
MTD240419P012000002024-03-07 11:48AM EDT1,200.0011.000.0510.000.00-1040.13%
MTD240419P012100002024-03-22 10:57AM EDT1,210.005.010.0510.000.00-1137.93%
MTD240419P012200002024-03-22 10:57AM EDT1,220.005.920.0510.000.00-1235.71%
MTD240419P012300002024-03-25 2:27PM EDT1,230.006.000.1010.000.00-51033.48%
MTD240419P012400002024-03-18 10:06AM EDT1,240.0013.000.0510.000.00-1631.23%
MTD240419P012500002024-03-06 4:18PM EDT1,250.0024.660.0510.000.00-1128.95%
MTD240419P012600002024-03-08 1:51PM EDT1,260.0020.900.2010.800.00-1127.50%
MTD240419P012700002024-03-21 3:01PM EDT1,270.009.603.0012.800.00-1527.11%
MTD240419P012900002024-03-15 1:00PM EDT1,290.0024.507.0016.900.00-2225.59%
MTD240419P013000002024-03-18 3:21PM EDT1,300.0030.0010.0019.900.00-1325.22%
MTD240419P013100002024-03-18 10:31AM EDT1,310.0034.1012.2022.900.00--124.53%
MTD240419P013200002024-03-18 1:58PM EDT1,320.0039.6017.0026.800.00--524.20%
MTD240419P014300002023-11-10 10:37AM EDT1,430.00456.50330.10350.000.00--0210.82%