NYSE - Delayed Quote • USD
Mettler-Toledo International Inc. (MTD)
At close: May 2 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 4/17/2024 6:33 PM | 1200 | 49.58 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD240517C01210000 | 4/17/2024 2:26 PM | 1210 | 42.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD240517C01230000 | 5/1/2024 6:39 PM | 1230 | 45.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD240517C01240000 | 4/22/2024 7:15 PM | 1240 | 28.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MTD240517C01250000 | 4/24/2024 4:17 PM | 1250 | 34.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.03% |
| MTD240517C01280000 | 4/29/2024 6:29 PM | 1280 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MTD240517C01290000 | 5/1/2024 7:31 PM | 1290 | 24.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MTD240517C01300000 | 4/25/2024 1:47 PM | 1300 | 12.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MTD240517C01310000 | 4/18/2024 4:49 PM | 1310 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| MTD240517C01320000 | 4/24/2024 6:39 PM | 1320 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD240517C01330000 | 4/18/2024 1:30 PM | 1330 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| MTD240517C01340000 | 4/16/2024 7:56 PM | 1340 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MTD240517C01360000 | 4/16/2024 6:45 PM | 1360 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD240517C01380000 | 4/29/2024 3:24 PM | 1380 | 5.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MTD240517C01390000 | 4/12/2024 2:52 PM | 1390 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD240517C01400000 | 4/19/2024 1:30 PM | 1400 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD240517C01420000 | 4/19/2024 1:30 PM | 1420 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD240517C01430000 | 4/9/2024 2:17 PM | 1430 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 4/29/2024 2:44 PM | 1150 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD240517P01160000 | 3/18/2024 6:55 PM | 1160 | 10.48 | 23.00 | 33.00 | 0.00 | 0.00% | - | 1 | 64.73% |
| MTD240517P01170000 | 4/17/2024 2:16 PM | 1170 | 23.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| MTD240517P01180000 | 4/17/2024 2:16 PM | 1180 | 26.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| MTD240517P01190000 | 4/29/2024 2:44 PM | 1190 | 11.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD240517P01200000 | 4/26/2024 3:06 PM | 1200 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MTD240517P01240000 | 4/18/2024 1:55 PM | 1240 | 71.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.78% |
| MTD240517P01250000 | 4/19/2024 4:50 PM | 1250 | 74.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD240517P01260000 | 4/16/2024 5:27 PM | 1260 | 55.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD240517P01270000 | 4/18/2024 1:52 PM | 1270 | 93.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD240517P01280000 | 4/15/2024 5:12 PM | 1280 | 60.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD240517P01290000 | 4/16/2024 5:30 PM | 1290 | 75.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
WAT Waters Corporation
315.58
-0.11%
IDXX IDEXX Laboratories, Inc.
475.82
+1.66%
IQV IQVIA Holdings Inc.
222.14
-4.64%
ICLR ICON Public Limited Company
301.07
-0.18%
CRL Charles River Laboratories International, Inc.
229.89
-1.20%
MEDP Medpace Holdings, Inc.
391.07
-1.71%
A Agilent Technologies, Inc.
137.52
-0.84%
TMO Thermo Fisher Scientific Inc.
571.25
-0.65%
QGEN Qiagen N.V.
42.68
-0.30%
NEOG Neogen Corporation
12.45
+1.63%