Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,942.88 -1,924.93 (-3.06%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01160000 | 2024-05-06 9:30AM EDT | 1,160.00 | 90.00 | 342.10 | 362.00 | 0.00 | - | - | 0 | 98.29% |
| MTD240517C01200000 | 2024-05-10 10:19AM EDT | 1,200.00 | 271.00 | 302.10 | 322.00 | +221.42 | +446.59% | 2 | 1 | 87.39% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 292.10 | 312.00 | 0.00 | - | - | 1 | 84.69% |
| MTD240517C01230000 | 2024-05-01 2:39PM EDT | 1,230.00 | 45.40 | 274.10 | 292.00 | 0.00 | - | 1 | 0 | 85.99% |
| MTD240517C01240000 | 2024-05-08 10:03AM EDT | 1,240.00 | 36.00 | 264.30 | 282.00 | 0.00 | - | 1 | 2 | 83.74% |
| MTD240517C01250000 | 2024-05-10 9:37AM EDT | 1,250.00 | 182.00 | 252.20 | 272.00 | +145.10 | +393.22% | 1 | 3 | 74.41% |
| MTD240517C01260000 | 2024-04-29 12:32PM EDT | 1,260.00 | 38.00 | 244.10 | 262.00 | 0.00 | - | - | 2 | 77.57% |
| MTD240517C01280000 | 2024-05-10 11:02AM EDT | 1,280.00 | 195.00 | 224.10 | 241.90 | +160.00 | +457.14% | 3 | 2 | 71.74% |
| MTD240517C01290000 | 2024-05-09 12:52PM EDT | 1,290.00 | 144.00 | 214.10 | 232.00 | +111.62 | +344.72% | 5 | 5 | 69.23% |
| MTD240517C01300000 | 2024-05-09 3:19PM EDT | 1,300.00 | 154.10 | 203.40 | 222.00 | +120.15 | +353.90% | 1 | 143 | 64.70% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 195.00 | 211.00 | 0.00 | - | 50 | 50 | 63.46% |
| MTD240517C01320000 | 2024-05-10 10:12AM EDT | 1,320.00 | 130.00 | 186.00 | 199.00 | +111.36 | +597.42% | 1 | 1 | 58.27% |
| MTD240517C01330000 | 2024-05-09 3:57PM EDT | 1,330.00 | 100.00 | 176.00 | 189.00 | +80.00 | +400.00% | 2 | 2 | 55.60% |
| MTD240517C01340000 | 2024-05-09 3:59PM EDT | 1,340.00 | 15.99 | 166.10 | 181.00 | 0.00 | - | 7 | 30 | 57.48% |
| MTD240517C01350000 | 2024-05-09 12:07PM EDT | 1,350.00 | 17.00 | 156.00 | 169.50 | 0.00 | - | 1 | 1 | 51.39% |
| MTD240517C01360000 | 2024-05-09 3:45PM EDT | 1,360.00 | 11.00 | 146.00 | 161.00 | 0.00 | - | 5 | 5 | 51.64% |
| MTD240517C01370000 | 2024-05-09 3:19PM EDT | 1,370.00 | 96.30 | 136.00 | 149.90 | +82.30 | +587.86% | 1 | 1 | 66.03% |
| MTD240517C01380000 | 2024-05-09 3:59PM EDT | 1,380.00 | 87.00 | 127.50 | 142.00 | +78.99 | +986.14% | 1 | 5 | 66.98% |
| MTD240517C01390000 | 2024-05-09 2:36PM EDT | 1,390.00 | 7.03 | 117.00 | 132.00 | 0.00 | - | 5 | 5 | 63.40% |
| MTD240517C01400000 | 2024-05-10 10:24AM EDT | 1,400.00 | 90.00 | 106.10 | 122.00 | +86.50 | +2,471.43% | 3 | 3 | 59.79% |
| MTD240517C01420000 | 2024-05-10 2:52PM EDT | 1,420.00 | 80.00 | 90.00 | 104.00 | +74.97 | +1,490.46% | 4 | 3 | 55.95% |
| MTD240517C01430000 | 2024-05-10 3:46PM EDT | 1,430.00 | 83.50 | 80.00 | 94.20 | +65.60 | +366.48% | 10 | 2 | 52.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-05-10 9:51AM EDT | 1,150.00 | 1.28 | 0.05 | 4.80 | -1.77 | -58.03% | 7 | 6 | 106.29% |
| MTD240517P01160000 | 2024-05-09 3:59PM EDT | 1,160.00 | 4.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 103.22% |
| MTD240517P01170000 | 2024-05-09 12:07PM EDT | 1,170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 100.37% |
| MTD240517P01180000 | 2024-05-09 10:24AM EDT | 1,180.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 97.53% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.70% |
| MTD240517P01200000 | 2024-05-10 12:41PM EDT | 1,200.00 | 2.41 | 0.00 | 2.45 | -3.07 | -56.02% | 9 | 152 | 82.13% |
| MTD240517P01210000 | 2024-05-09 3:44PM EDT | 1,210.00 | 8.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.10% |
| MTD240517P01220000 | 2024-05-09 3:52PM EDT | 1,220.00 | 9.80 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 86.33% |
| MTD240517P01230000 | 2024-05-10 2:29PM EDT | 1,230.00 | 2.28 | 0.00 | 4.80 | -10.36 | -81.96% | 3 | 3 | 83.56% |
| MTD240517P01240000 | 2024-05-09 3:59PM EDT | 1,240.00 | 2.48 | 0.00 | 4.80 | -9.83 | -79.85% | 3 | 7 | 80.80% |
| MTD240517P01250000 | 2024-05-09 3:56PM EDT | 1,250.00 | 0.80 | 0.00 | 4.80 | -17.30 | -95.58% | 2 | 2 | 78.05% |
| MTD240517P01260000 | 2024-05-09 10:09AM EDT | 1,260.00 | 27.20 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 75.31% |
| MTD240517P01270000 | 2024-05-09 10:14AM EDT | 1,270.00 | 32.14 | 0.00 | 2.40 | 0.00 | - | 7 | 9 | 64.23% |
| MTD240517P01280000 | 2024-05-09 3:44PM EDT | 1,280.00 | 0.10 | 0.00 | 4.80 | -30.84 | -99.68% | 1 | 3 | 69.86% |
| MTD240517P01290000 | 2024-05-09 3:54PM EDT | 1,290.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 67.15% |
| MTD240517P01330000 | 2024-05-06 9:30AM EDT | 1,330.00 | 95.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 56.35% |
© 2024 Yahoo. All rights reserved.