NYSE - Nasdaq Real Time Price • USD
Matson, Inc. (MATX)
As of 10:29 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517C00080000 | 5/1/2024 1:35 PM | 80 | 26.00 | 25.20 | 29.50 | 0.00 | 0.00% | 7 | 5 | 126.47% |
| MATX240517C00095000 | 4/17/2024 4:10 PM | 95 | 13.20 | 11.20 | 13.40 | 0.00 | 0.00% | - | 5 | 47.61% |
| MATX240517C00105000 | 4/29/2024 1:57 PM | 105 | 6.55 | 3.40 | 6.00 | 0.00 | 0.00% | 1 | 3 | 49.34% |
| MATX240517C00110000 | 5/1/2024 5:41 PM | 110 | 2.20 | 1.30 | 2.85 | 0.00 | 0.00% | 65 | 52 | 41.77% |
| MATX240517C00115000 | 4/25/2024 5:11 PM | 115 | 0.65 | 0.25 | 0.70 | -2.25 | -77.59% | 10 | 205 | 32.25% |
| MATX240517C00120000 | 5/1/2024 1:35 PM | 120 | 0.45 | 0.00 | 1.20 | 0.00 | 0.00% | 41 | 36 | 53.96% |
| MATX240517C00125000 | 4/23/2024 5:56 PM | 125 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 85.45% |
| MATX240517C00145000 | 3/28/2024 3:44 PM | 145 | 0.60 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 98.44% |
| MATX240517C00155000 | 4/30/2024 2:45 PM | 155 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 11 | 148.39% |
| MATX240517C00160000 | 4/26/2024 7:40 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 159 | 1,070 | 71.09% |
| 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 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 5 | 124.07% |
| MATX240517P00090000 | 4/22/2024 1:30 PM | 90 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 23 | 103.66% |
| MATX240517P00095000 | 4/24/2024 2:23 PM | 95 | 0.96 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 17 | 51.27% |
| MATX240517P00100000 | 5/1/2024 3:38 PM | 100 | 1.20 | 0.45 | 1.25 | 0.00 | 0.00% | 23 | 84 | 46.48% |
| MATX240517P00105000 | 4/30/2024 3:15 PM | 105 | 3.10 | 1.45 | 3.40 | 0.00 | 0.00% | 1 | 11 | 53.08% |
| MATX240517P00110000 | 4/17/2024 2:41 PM | 110 | 7.10 | 3.50 | 6.90 | 0.00 | 0.00% | 5 | 50 | 63.79% |
| MATX240517P00115000 | 4/8/2024 6:52 PM | 115 | 6.60 | 6.40 | 10.40 | 0.00 | 0.00% | - | 4 | 67.02% |
Related Tickers
KEX Kirby Corporation
109.20
+0.95%
GNK Genco Shipping & Trading Limited
21.94
+0.83%
HSHP Himalaya Shipping Ltd.
8.32
+1.84%
DAC Danaos Corporation
76.58
+0.26%
HAFN Hafnia Limited
7.64
-0.13%
NMM Navios Maritime Partners L.P.
43.66
+2.56%
GASS StealthGas Inc.
6.12
+0.74%
SFL SFL Corporation Ltd.
13.43
+1.28%
CDLR Cadeler A/S
18.48
+2.21%
KNOP KNOT Offshore Partners LP
5.38
+2.68%