Singapore markets closed
Straits Times Index
3,157.05-2.21(-0.07%)Nikkei
27,548.00+159.80(+0.58%)Hang Seng
27,321.98-401.86(-1.45%)FTSE 100
7,027.58+59.28(+0.85%)BTC-USD
32,189.71-186.87(-0.58%)CMC Crypto 200
777.85-15.88(-2.00%)
Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.15-0.58 (-2.80%)
As of 2:17PM EDT. Market open.
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTLS210820C00012500 | 2021-07-19 12:03AM EDT | 12.50 | 7.68 | 6.60 | 8.90 | 0.00 | - | - | 3 | 103.91% |
| MTLS210820C00015000 | 2021-07-01 9:32AM EDT | 15.00 | 5.55 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 83.01% |
| MTLS210820C00017500 | 2021-04-22 2:34PM EDT | 17.50 | 15.85 | 9.70 | 11.50 | 0.00 | - | - | 5 | 467.77% |
| MTLS210820C00020000 | 2021-07-23 12:26PM EDT | 20.00 | 1.80 | 1.60 | 1.80 | -0.25 | -12.20% | 3 | 48 | 72.07% |
| MTLS210820C00022500 | 2021-07-21 12:15PM EDT | 22.50 | 1.65 | 0.80 | 0.95 | 0.00 | - | 50 | 300 | 75.78% |
| MTLS210820C00025000 | 2021-07-23 12:08PM EDT | 25.00 | 0.35 | 0.25 | 0.45 | -0.22 | -38.60% | 2 | 270 | 73.05% |
| MTLS210820C00030000 | 2021-07-22 11:04AM EDT | 30.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 7 | 290 | 89.45% |
| MTLS210820C00035000 | 2021-07-20 11:53AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 106.25% |
| MTLS210820C00040000 | 2021-07-14 11:58AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 39 | 173.83% |
| MTLS210820C00045000 | 2021-07-01 1:15PM EDT | 45.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 113 | 176.17% |
| MTLS210820C00050000 | 2021-06-10 12:49PM EDT | 50.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 24 | 205.86% |
| MTLS210820C00055000 | 2021-07-01 1:15PM EDT | 55.00 | 0.37 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 218.16% |
| MTLS210820C00060000 | 2021-04-22 9:30AM EDT | 60.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 5 | 116 | 225.59% |
| MTLS210820C00065000 | 2021-05-06 1:41PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 237.31% |
| MTLS210820C00070000 | 2021-06-28 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 183.59% |
| MTLS210820C00075000 | 2021-06-09 3:16PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 201.56% |
| MTLS210820C00080000 | 2021-07-20 12:45PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 64 | 248.83% |
| MTLS210820C00085000 | 2021-04-01 10:17AM EDT | 85.00 | 1.80 | 0.00 | 1.15 | 0.00 | - | 12 | 15 | 298.05% |
| MTLS210820C00090000 | 2021-03-31 10:11AM EDT | 90.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 21 | 303.52% |
| MTLS210820C00095000 | 2021-05-07 9:52AM EDT | 95.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 47 | 325.98% |
| MTLS210820C00100000 | 2021-03-23 2:04PM EDT | 100.00 | 1.07 | 0.00 | 1.75 | 0.00 | - | 3 | 0 | 348.83% |
| MTLS210820C00105000 | 2021-04-01 10:19AM EDT | 105.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | 3 | 0 | 359.96% |
| MTLS210820C00110000 | 2021-03-01 11:39AM EDT | 110.00 | 1.90 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 376.56% |
| MTLS210820C00115000 | 2021-02-19 3:29PM EDT | 115.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 5 | 7 | 405.08% |
| MTLS210820C00120000 | 2021-02-25 1:29PM EDT | 120.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | - | 4 | 407.62% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTLS210820P00012500 | 2021-07-21 11:04AM EDT | 12.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 100 | 148 | 117.58% |
| MTLS210820P00015000 | 2021-07-23 1:05PM EDT | 15.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 1 | 126 | 102.54% |
| MTLS210820P00017500 | 2021-07-23 12:51PM EDT | 17.50 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 210 | 596 | 86.72% |
| MTLS210820P00020000 | 2021-07-23 10:10AM EDT | 20.00 | 1.70 | 1.65 | 1.90 | +0.10 | +6.25% | 208 | 641 | 82.13% |
| MTLS210820P00022500 | 2021-07-23 1:04PM EDT | 22.50 | 3.30 | 3.20 | 3.60 | +0.30 | +10.00% | 1 | 469 | 84.08% |
| MTLS210820P00025000 | 2021-07-20 9:32AM EDT | 25.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 293 | 88.67% |
| MTLS210820P00030000 | 2021-07-23 1:12PM EDT | 30.00 | 10.13 | 9.80 | 10.70 | +1.51 | +17.52% | 1 | 384 | 113.57% |
| MTLS210820P00035000 | 2021-07-12 11:50AM EDT | 35.00 | 12.50 | 14.30 | 15.80 | 0.00 | - | 1 | 120 | 121.09% |
| MTLS210820P00040000 | 2021-07-16 12:23PM EDT | 40.00 | 18.55 | 18.70 | 20.90 | 0.00 | - | 1 | 29 | 213.38% |
| MTLS210820P00045000 | 2021-07-15 10:17AM EDT | 45.00 | 24.93 | 24.10 | 25.80 | 0.00 | - | 1 | 85 | 142.19% |
| MTLS210820P00050000 | 2021-07-15 10:17AM EDT | 50.00 | 29.90 | 27.70 | 31.60 | 0.00 | - | 1 | 25 | 295.80% |
| MTLS210820P00055000 | 2021-05-10 9:40AM EDT | 55.00 | 30.05 | 26.20 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| MTLS210820P00060000 | 2021-05-18 1:50PM EDT | 60.00 | 33.00 | 35.70 | 38.90 | 0.00 | - | 10 | 15 | 0.00% |
| MTLS210820P00065000 | 2021-07-08 2:05PM EDT | 65.00 | 44.10 | 43.10 | 46.40 | 0.00 | - | 1 | 46 | 329.88% |
| MTLS210820P00070000 | 2021-07-15 10:04AM EDT | 70.00 | 49.62 | 48.10 | 51.30 | 0.00 | - | 1 | 13 | 335.94% |
| MTLS210820P00075000 | 2021-07-15 10:04AM EDT | 75.00 | 54.58 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 353.32% |
| MTLS210820P00095000 | 2021-04-01 9:53AM EDT | 95.00 | 58.05 | 63.70 | 67.80 | 0.00 | - | 5 | 25 | 0.00% |
| MTLS210820P00100000 | 2021-04-01 9:53AM EDT | 100.00 | 62.77 | 68.50 | 73.00 | 0.00 | - | 5 | 25 | 0.00% |
© 2021 Verizon Media. All rights reserved.
