NYSE - Delayed Quote • USD
Matson, Inc. (MATX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240517C00080000 | 4/26/2024 2:01 PM | 80 | 31.00 | 26.90 | 31.50 | 2.40 | 8.39% | 1 | 5 | 73.24% |
| MATX240517C00095000 | 4/17/2024 4:10 PM | 95 | 13.20 | 13.70 | 15.20 | 0.00 | 0.00% | - | 5 | 58.77% |
| MATX240517C00105000 | 4/26/2024 7:46 PM | 105 | 7.50 | 5.80 | 7.30 | -2.80 | -27.18% | 1 | 2 | 49.76% |
| MATX240517C00110000 | 4/26/2024 2:12 PM | 110 | 5.20 | 3.10 | 4.40 | 0.02 | 0.39% | 2 | 20 | 46.91% |
| MATX240517C00115000 | 4/25/2024 5:11 PM | 115 | 2.90 | 1.30 | 2.60 | 0.00 | 0.00% | 9 | 205 | 47.29% |
| MATX240517C00120000 | 4/25/2024 6:39 PM | 120 | 1.50 | 0.70 | 1.40 | 0.00 | 0.00% | 1 | 6 | 47.05% |
| MATX240517C00125000 | 4/23/2024 5:56 PM | 125 | 0.45 | 0.35 | 0.75 | 0.00 | 0.00% | 1 | 15 | 47.80% |
| MATX240517C00145000 | 3/28/2024 3:44 PM | 145 | 0.60 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 83.74% |
| MATX240517C00155000 | 4/17/2024 4:00 PM | 155 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 126.95% |
| MATX240517C00160000 | 4/26/2024 7:40 PM | 160 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 159 | 911 | 79.30% |
| 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 | 1.50 | 0.00 | 0.00% | 4 | 5 | 77.39% |
| MATX240517P00090000 | 4/22/2024 1:30 PM | 90 | 0.60 | 0.05 | 0.60 | 0.00 | 0.00% | 4 | 23 | 51.61% |
| MATX240517P00095000 | 4/24/2024 2:23 PM | 95 | 0.96 | 0.10 | 1.00 | 0.00 | 0.00% | 5 | 17 | 54.32% |
| MATX240517P00100000 | 4/22/2024 1:30 PM | 100 | 2.40 | 0.95 | 1.85 | 0.00 | 0.00% | 1 | 83 | 51.34% |
| MATX240517P00105000 | 4/26/2024 7:05 PM | 105 | 2.30 | 1.90 | 3.40 | -2.00 | -46.51% | 1 | 10 | 50.17% |
| MATX240517P00110000 | 4/17/2024 2:41 PM | 110 | 7.10 | 4.30 | 6.40 | 0.00 | 0.00% | 5 | 50 | 55.93% |
| MATX240517P00115000 | 4/8/2024 6:52 PM | 115 | 6.60 | 7.50 | 9.20 | 0.00 | 0.00% | - | 4 | 52.89% |
Related Tickers
KEX Kirby Corporation
112.00
-0.14%
DAC Danaos Corporation
75.21
+1.66%
CMRE Costamare Inc.
11.78
+2.26%
GNK Genco Shipping & Trading Limited
21.55
+1.51%
HSHP Himalaya Shipping Ltd.
8.29
+7.24%
CPLP Capital Product Partners L.P.
16.65
+2.78%
CDLR Cadeler A/S
18.70
+0.92%
SMHI SEACOR Marine Holdings Inc.
12.66
+1.36%
ESEA Euroseas Ltd.
33.91
-0.18%
GRIN Grindrod Shipping Holdings Ltd.
13.54
-0.59%