NYSE - Delayed Quote • USD
Martin Marietta Materials, Inc. (MLM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 4/19/2024 3:38 PM | 490 | 96.40 | 113.00 | 122.00 | 0.00 | 0.00% | 1 | 1 | 61.62% |
| MLM240517C00500000 | 4/4/2024 7:23 PM | 500 | 110.50 | 103.30 | 111.20 | 0.00 | 0.00% | 14 | 1 | 55.53% |
| MLM240517C00530000 | 4/19/2024 4:10 PM | 530 | 57.00 | 74.20 | 83.00 | 0.00 | 0.00% | 1 | 1 | 61.84% |
| MLM240517C00560000 | 4/19/2024 5:14 PM | 560 | 30.92 | 47.30 | 53.90 | 0.00 | 0.00% | 1 | 0 | 46.53% |
| MLM240517C00570000 | 4/22/2024 2:40 PM | 570 | 24.10 | 38.60 | 46.00 | 0.00 | 0.00% | 1 | 2 | 44.97% |
| MLM240517C00580000 | 4/26/2024 4:29 PM | 580 | 32.39 | 31.20 | 35.80 | 7.99 | 32.75% | 1 | 11 | 37.93% |
| MLM240517C00590000 | 4/25/2024 7:38 PM | 590 | 23.80 | 26.50 | 28.20 | 0.00 | 0.00% | 7 | 16 | 35.51% |
| MLM240517C00600000 | 4/26/2024 5:56 PM | 600 | 21.00 | 20.40 | 21.60 | 2.33 | 12.48% | 2 | 583 | 33.78% |
| MLM240517C00610000 | 4/26/2024 4:31 PM | 610 | 14.40 | 15.30 | 16.20 | 0.50 | 3.60% | 1 | 54 | 32.79% |
| MLM240517C00620000 | 4/26/2024 7:32 PM | 620 | 11.76 | 11.00 | 12.20 | 1.36 | 13.08% | 2 | 49 | 32.80% |
| MLM240517C00630000 | 4/22/2024 3:53 PM | 630 | 7.40 | 7.50 | 8.40 | 3.69 | 99.46% | 1 | 407 | 31.64% |
| MLM240517C00640000 | 4/25/2024 5:48 PM | 640 | 3.90 | 5.10 | 5.80 | 0.00 | 0.00% | 3 | 36 | 31.31% |
| MLM240517C00650000 | 4/24/2024 2:25 PM | 650 | 2.50 | 3.50 | 4.30 | 0.00 | 0.00% | 1 | 61 | 32.17% |
| MLM240517C00660000 | 4/26/2024 2:14 PM | 660 | 2.59 | 2.35 | 4.30 | 1.39 | 115.83% | 2 | 4 | 36.39% |
| MLM240517C00670000 | 4/22/2024 2:28 PM | 670 | 0.96 | 1.45 | 4.70 | 0.00 | 0.00% | 4 | 14 | 41.58% |
| MLM240517C00680000 | 4/22/2024 2:28 PM | 680 | 0.80 | 0.05 | 5.50 | 0.00 | 0.00% | 2 | 2 | 47.85% |
| MLM240517C00700000 | 4/15/2024 1:33 PM | 700 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 53.15% |
| MLM240517C00730000 | 4/9/2024 1:34 PM | 730 | 0.20 | 0.00 | 4.50 | 0.00 | 0.00% | - | 0 | 52.55% |
| MLM240517C00780000 | 4/17/2024 5:00 PM | 780 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 65.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00500000 | 4/22/2024 2:27 PM | 500 | 1.08 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 56.34% |
| MLM240517P00510000 | 4/17/2024 6:23 PM | 510 | 1.08 | 0.05 | 5.50 | 0.00 | 0.00% | 6 | 9 | 53.59% |
| MLM240517P00520000 | 4/25/2024 2:48 PM | 520 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 62 | 57.05% |
| MLM240517P00530000 | 4/22/2024 5:39 PM | 530 | 3.19 | 0.20 | 5.50 | 0.00 | 0.00% | 1 | 14 | 54.19% |
| MLM240517P00540000 | 4/19/2024 3:58 PM | 540 | 4.82 | 1.30 | 4.10 | 0.00 | 0.00% | 1 | 6 | 44.31% |
| MLM240517P00560000 | 4/26/2024 7:44 PM | 560 | 4.00 | 3.30 | 5.90 | -2.85 | -41.61% | 4 | 26 | 39.06% |
| MLM240517P00570000 | 4/26/2024 3:34 PM | 570 | 6.10 | 4.90 | 5.50 | -4.00 | -39.60% | 4 | 14 | 32.43% |
| MLM240517P00580000 | 4/25/2024 5:00 PM | 580 | 11.60 | 6.80 | 7.50 | 0.00 | 0.00% | 7 | 59 | 31.06% |
| MLM240517P00590000 | 4/26/2024 7:55 PM | 590 | 10.36 | 9.80 | 10.40 | -2.44 | -19.06% | 1 | 39 | 30.20% |
| MLM240517P00600000 | 4/25/2024 7:19 PM | 600 | 15.30 | 13.60 | 14.80 | -1.80 | -10.53% | 2 | 16 | 30.54% |
| MLM240517P00610000 | 4/23/2024 5:42 PM | 610 | 24.40 | 18.10 | 20.50 | 0.00 | 0.00% | 5 | 16 | 31.53% |
| MLM240517P00620000 | 4/15/2024 7:05 PM | 620 | 30.60 | 23.90 | 25.50 | 0.00 | 0.00% | 1 | 4 | 29.64% |
| MLM240517P00630000 | 3/14/2024 5:28 PM | 630 | 38.24 | 33.40 | 38.70 | 0.00 | 0.00% | 1 | 1 | 41.93% |
| MLM240517P00660000 | 3/14/2024 5:28 PM | 660 | 60.79 | 57.20 | 63.90 | 0.00 | 0.00% | 1 | 1 | 47.95% |
| MLM240517P00670000 | 4/18/2024 3:08 PM | 670 | 77.00 | 62.00 | 71.00 | 0.00 | 0.00% | 10 | 0 | 45.20% |
Related Tickers
VMC Vulcan Materials Company
261.24
+1.04%
EXP Eagle Materials Inc.
256.70
+1.09%
SUM Summit Materials, Inc.
40.00
+1.60%
CRH CRH plc
78.55
+1.75%
CX CEMEX, S.A.B. de C.V.
8.27
+1.10%
BCC Boise Cascade Company
139.42
+0.69%
USLM United States Lime & Minerals, Inc.
307.44
+2.06%
JHX James Hardie Industries plc
36.07
+3.20%
KNF Knife River Corporation
78.25
+0.81%
LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima
7.19
+0.28%