NYSE - Delayed Quote • USD
Matson, Inc. (MATX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517C00105000 | 4/1/2024 2:44 PM | 105 | 10.30 | 5.00 | 8.20 | 0.00 | 0.00% | 1 | 2 | 51.20% |
| MATX240517C00110000 | 4/19/2024 2:56 PM | 110 | 3.40 | 2.70 | 5.80 | 0.10 | 3.03% | 3 | 10 | 63.21% |
| MATX240517C00115000 | 4/16/2024 5:44 PM | 115 | 2.76 | 1.75 | 2.20 | 0.00 | 0.00% | 2 | 3 | 45.17% |
| MATX240517C00120000 | 4/12/2024 6:01 PM | 120 | 2.00 | 0.80 | 4.20 | 0.00 | 0.00% | 1 | 1 | 59.74% |
| MATX240517C00125000 | 4/17/2024 4:01 PM | 125 | 0.85 | 0.15 | 1.25 | 0.00 | 0.00% | 5 | 15 | 54.59% |
| MATX240517C00145000 | 3/28/2024 3:44 PM | 145 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| MATX240517C00155000 | 4/17/2024 4:00 PM | 155 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 115.89% |
| MATX240517C00160000 | 4/19/2024 1:30 PM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 910 | 60.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517P00080000 | 3/18/2024 1:30 PM | 80 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| MATX240517P00085000 | 4/19/2024 4:42 PM | 85 | 0.40 | 0.15 | 0.90 | -0.82 | -67.21% | 4 | 1 | 56.74% |
| MATX240517P00090000 | 4/19/2024 2:10 PM | 90 | 0.55 | 0.45 | 2.55 | -0.35 | -38.89% | 10 | 9 | 62.13% |
| MATX240517P00095000 | 4/17/2024 4:06 PM | 95 | 1.65 | 0.80 | 1.85 | 0.00 | 0.00% | 5 | 10 | 52.44% |
| MATX240517P00100000 | 4/17/2024 6:37 PM | 100 | 2.70 | 1.35 | 3.20 | 0.00 | 0.00% | 127 | 82 | 50.84% |
| MATX240517P00105000 | 4/17/2024 4:21 PM | 105 | 4.90 | 3.60 | 4.70 | 0.00 | 0.00% | 8 | 9 | 45.34% |
| MATX240517P00110000 | 4/17/2024 2:41 PM | 110 | 7.10 | 5.70 | 7.60 | 0.00 | 0.00% | 5 | 50 | 46.12% |
| MATX240517P00115000 | 4/8/2024 6:52 PM | 115 | 6.60 | 8.50 | 12.70 | 0.00 | 0.00% | - | 4 | 61.54% |
Related Tickers
KEX Kirby Corporation
95.81
+0.88%
NMM Navios Maritime Partners L.P.
41.33
-0.14%
HSHP Himalaya Shipping Ltd.
8.06
+4.68%
DAC Danaos Corporation
72.96
+1.39%
SMHI SEACOR Marine Holdings Inc.
12.45
+3.75%
ESEA Euroseas Ltd.
33.11
+0.95%
CMRE Costamare Inc.
10.93
+2.34%
SB Safe Bulkers, Inc.
4.8100
+0.84%
SFL SFL Corporation Ltd.
12.71
+2.01%
GASS StealthGas Inc.
5.89
+1.55%