Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,204.57 +2.71 (+0.08%) S&P 500
4,574.79 +8.31 (+0.18%) Dow
35,756.88 +15.73 (+0.04%) Nasdaq
15,235.71 +9.01 (+0.06%) BTC-USD
62,072.68 -650.23 (-1.04%) CMC Crypto 200
1,502.95 -2.20 (-0.15%)
Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.49-0.77 (-3.31%)
At close: 4:00PM EDT
22.49 0.00 (0.00%)
After hours: 04:00PM EDT
After hours: 04:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTLS211119C00010000 | 2021-09-07 10:35AM EDT | 10.00 | 14.30 | 10.00 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| MTLS211119C00012500 | 2021-08-25 5:34PM EDT | 12.50 | 12.10 | 9.10 | 9.90 | 0.00 | - | 7 | 7 | 0.00% |
| MTLS211119C00017500 | 2021-08-24 10:01AM EDT | 17.50 | 5.70 | 4.80 | 5.10 | 0.00 | - | 1 | 5 | 65.82% |
| MTLS211119C00020000 | 2021-10-20 1:45PM EDT | 20.00 | 3.19 | 2.10 | 4.00 | 0.00 | - | 1 | 68 | 67.09% |
| MTLS211119C00022500 | 2021-10-26 3:19PM EDT | 22.50 | 1.60 | 1.35 | 1.65 | -0.40 | -20.00% | 716 | 847 | 64.16% |
| MTLS211119C00025000 | 2021-10-26 11:06AM EDT | 25.00 | 0.85 | 0.50 | 0.75 | -0.02 | -2.30% | 1 | 321 | 63.48% |
| MTLS211119C00030000 | 2021-10-21 11:23AM EDT | 30.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 225 | 76.56% |
| MTLS211119C00035000 | 2021-10-14 3:13PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 125.39% |
| MTLS211119C00040000 | 2021-10-19 2:54PM EDT | 40.00 | 0.09 | 0.00 | 0.40 | -0.06 | -40.00% | 10 | 79 | 131.64% |
| MTLS211119C00045000 | 2021-08-25 9:50AM EDT | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 158.01% |
| MTLS211119C00050000 | 2021-08-25 5:34PM EDT | 50.00 | 6.50 | 1.05 | 0.90 | 0.00 | - | 1 | 3 | 239.45% |
| MTLS211119C00055000 | 2021-08-25 5:34PM EDT | 55.00 | 1.37 | 0.20 | 1.15 | 0.00 | - | - | 1 | 234.57% |
| MTLS211119C00060000 | 2021-08-25 5:34PM EDT | 60.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | - | 10 | 240.92% |
| MTLS211119C00065000 | 2021-08-25 5:34PM EDT | 65.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 10 | 21 | 241.80% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTLS211119P00010000 | 2021-10-04 10:08AM EDT | 10.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 28 | 261 | 139.06% |
| MTLS211119P00012500 | 2021-10-26 1:55PM EDT | 12.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 429 | 142.19% |
| MTLS211119P00015000 | 2021-10-25 2:30PM EDT | 15.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 3 | 109 | 114.84% |
| MTLS211119P00017500 | 2021-10-26 3:11PM EDT | 17.50 | 0.36 | 0.20 | 0.40 | +0.01 | +2.86% | 2 | 445 | 86.33% |
| MTLS211119P00020000 | 2021-10-26 12:08PM EDT | 20.00 | 0.80 | 0.55 | 0.80 | +0.10 | +14.29% | 110 | 738 | 73.44% |
| MTLS211119P00022500 | 2021-10-26 1:23PM EDT | 22.50 | 1.67 | 1.50 | 1.85 | +0.33 | +24.63% | 2 | 838 | 71.19% |
| MTLS211119P00025000 | 2021-10-26 12:09PM EDT | 25.00 | 3.20 | 2.20 | 3.40 | +0.20 | +6.67% | 2 | 116 | 76.27% |
| MTLS211119P00030000 | 2021-10-21 11:40AM EDT | 30.00 | 7.50 | 7.00 | 9.40 | -0.77 | -9.31% | 1 | 77 | 114.36% |
| MTLS211119P00035000 | 2021-08-18 3:37PM EDT | 35.00 | 14.80 | 10.50 | 12.40 | 0.00 | - | 7 | 0 | 0.00% |
| MTLS211119P00040000 | 2021-08-23 10:15AM EDT | 40.00 | 20.45 | 16.60 | 20.10 | 0.00 | - | 1 | 14 | 186.52% |
| MTLS211119P00050000 | 2021-08-25 5:34PM EDT | 50.00 | 29.72 | 27.40 | 30.40 | 0.00 | - | 1 | 18 | 265.43% |
| MTLS211119P00055000 | 2021-10-19 12:39PM EDT | 55.00 | 33.65 | 31.60 | 33.60 | 0.00 | - | 1 | 2 | 161.72% |
| MTLS211119P00060000 | 2021-08-25 5:34PM EDT | 60.00 | 27.80 | 37.20 | 40.00 | 0.00 | - | 1 | 1 | 281.05% |
| MTLS211119P00065000 | 2021-08-17 3:47PM EDT | 65.00 | 45.00 | 39.00 | 43.00 | 0.00 | - | - | 0 | 245.90% |
© 2021 Verizon Media. All rights reserved.
