NYSE - Delayed Quote • USD
Martin Marietta Materials, Inc. (MLM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00500000 | 4/4/2024 7:23 PM | 500 | 110.50 | 75.80 | 82.00 | 0.00 | 0.00% | 14 | 1 | 50.46% |
| MLM240517C00560000 | 4/19/2024 5:14 PM | 560 | 30.92 | 29.20 | 31.00 | -28.08 | -47.59% | 1 | 1 | 35.32% |
| MLM240517C00570000 | 4/4/2024 7:45 PM | 570 | 23.50 | 23.10 | 25.00 | -19.70 | -45.60% | 1 | 1 | 34.65% |
| MLM240517C00580000 | 4/19/2024 7:22 PM | 580 | 17.56 | 17.90 | 19.70 | -16.34 | -48.20% | 7 | 3 | 33.98% |
| MLM240517C00590000 | 4/19/2024 7:27 PM | 590 | 12.80 | 12.90 | 15.10 | -5.40 | -29.67% | 7 | 10 | 33.26% |
| MLM240517C00600000 | 4/19/2024 7:07 PM | 600 | 9.80 | 9.60 | 11.50 | -3.68 | -27.30% | 368 | 211 | 33.00% |
| MLM240517C00610000 | 4/19/2024 5:53 PM | 610 | 8.03 | 6.90 | 8.60 | -4.85 | -37.66% | 3 | 46 | 32.81% |
| MLM240517C00620000 | 4/18/2024 3:02 PM | 620 | 5.73 | 5.10 | 6.40 | -3.47 | -37.72% | 1 | 44 | 32.84% |
| MLM240517C00630000 | 4/19/2024 6:48 PM | 630 | 3.50 | 1.15 | 4.40 | -1.68 | -32.43% | 365 | 57 | 32.16% |
| MLM240517C00640000 | 4/18/2024 2:53 PM | 640 | 5.00 | 0.10 | 3.30 | 0.00 | 0.00% | 3 | 23 | 32.67% |
| MLM240517C00650000 | 4/19/2024 1:47 PM | 650 | 3.70 | 0.05 | 6.60 | 1.20 | 48.00% | 1 | 57 | 44.76% |
| MLM240517C00660000 | 4/17/2024 6:24 PM | 660 | 2.87 | 1.20 | 2.00 | 0.00 | 0.00% | 1 | 4 | 34.36% |
| MLM240517C00670000 | 4/5/2024 4:36 PM | 670 | 6.00 | 0.10 | 2.20 | 0.00 | 0.00% | 6 | 10 | 38.00% |
| MLM240517C00680000 | 4/18/2024 5:21 PM | 680 | 0.85 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 0 | 38.94% |
| MLM240517C00700000 | 4/15/2024 1:33 PM | 700 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 42.43% |
| MLM240517C00730000 | 4/9/2024 1:34 PM | 730 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 0 | 49.44% |
| MLM240517C00780000 | 4/17/2024 5:00 PM | 780 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 53.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00510000 | 4/17/2024 6:23 PM | 510 | 1.08 | 1.75 | 6.00 | 0.00 | 0.00% | 6 | 9 | 45.28% |
| MLM240517P00520000 | 4/19/2024 4:46 PM | 520 | 3.06 | 1.30 | 4.20 | 1.76 | 135.38% | 60 | 1 | 35.61% |
| MLM240517P00530000 | 4/19/2024 5:18 PM | 530 | 4.20 | 3.30 | 7.90 | 1.75 | 71.43% | 11 | 2 | 39.72% |
| MLM240517P00540000 | 4/19/2024 3:58 PM | 540 | 4.82 | 3.70 | 7.80 | 1.72 | 55.48% | 1 | 5 | 34.18% |
| MLM240517P00560000 | 4/19/2024 5:13 PM | 560 | 11.15 | 10.90 | 12.80 | 6.15 | 123.00% | 2 | 10 | 31.46% |
| MLM240517P00570000 | 4/19/2024 7:19 PM | 570 | 16.85 | 15.00 | 16.80 | 4.71 | 38.80% | 6 | 7 | 30.98% |
| MLM240517P00580000 | 4/19/2024 7:45 PM | 580 | 21.68 | 19.80 | 22.20 | 5.65 | 35.25% | 53 | 10 | 31.46% |
| MLM240517P00590000 | 4/19/2024 4:31 PM | 590 | 25.38 | 25.40 | 27.40 | 4.38 | 20.86% | 11 | 16 | 30.35% |
| MLM240517P00600000 | 4/19/2024 6:48 PM | 600 | 33.03 | 31.90 | 33.80 | 7.00 | 26.89% | 4 | 9 | 29.90% |
| MLM240517P00610000 | 4/19/2024 3:56 PM | 610 | 34.90 | 37.60 | 43.60 | 2.17 | 6.63% | 10 | 8 | 34.46% |
| MLM240517P00620000 | 4/15/2024 7:05 PM | 620 | 30.60 | 45.30 | 51.80 | 0.00 | 0.00% | 1 | 4 | 35.50% |
| MLM240517P00630000 | 3/14/2024 5:28 PM | 630 | 38.24 | 33.40 | 38.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MLM240517P00660000 | 3/14/2024 5:28 PM | 660 | 60.79 | 57.20 | 63.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MLM240517P00670000 | 4/18/2024 3:08 PM | 670 | 77.00 | 90.00 | 98.50 | 0.00 | 0.00% | 10 | 10 | 45.56% |
Related Tickers
VMC Vulcan Materials Company
252.06
-1.18%
EXP Eagle Materials Inc.
238.19
-1.73%
CRH CRH plc
77.05
-0.12%
SUM Summit Materials, Inc.
38.31
-0.42%
BCC Boise Cascade Company
133.60
-0.78%
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
KNF Knife River Corporation
75.40
-0.54%
JHX James Hardie Industries plc
34.24
-0.12%
TGLS Tecnoglass Inc.
54.71
-3.24%