Advertisement
U.S. markets closed

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Delayed Price. Currency in USD
1,331.29-4.55 (-0.34%)
At close: 04:00PM EDT
1,331.29 0.00 (0.00%)
After hours: 06:10PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTD240419C010900002023-12-11 10:30AM EDT1,090.0085.00123.10139.000.00-100.00%
MTD240419C011200002023-12-27 2:59PM EDT1,120.00152.25130.00145.900.00-110.00%
MTD240419C011300002024-01-05 1:42PM EDT1,130.0078.22114.20130.000.00-110.00%
MTD240419C011400002024-01-05 1:42PM EDT1,140.0072.17107.00123.000.00-110.00%
MTD240419C011500002024-03-15 9:41AM EDT1,150.00173.50179.00194.900.00-1257.60%
MTD240419C011600002024-03-15 9:41AM EDT1,160.00164.50169.00184.900.00-1155.23%
MTD240419C011900002024-02-12 11:57AM EDT1,190.0052.18120.00135.900.00-220.00%
MTD240419C012000002024-03-14 2:16PM EDT1,200.00117.10130.00145.900.00-1146.96%
MTD240419C012200002024-03-04 12:26PM EDT1,220.0094.10111.00126.900.00-1043.22%
MTD240419C012300002024-03-04 12:26PM EDT1,230.0086.90101.20117.000.00-1440.84%
MTD240419C012400002024-03-01 1:23PM EDT1,240.0056.5095.00104.900.00-1536.06%
MTD240419C012500002024-03-14 2:16PM EDT1,250.0078.0586.0095.900.00-1334.63%
MTD240419C012600002024-03-13 12:34PM EDT1,260.0073.3978.0087.900.00--134.07%
MTD240419C012800002024-03-07 11:36AM EDT1,280.0098.0961.2071.000.00-2231.49%
MTD240419C012900002024-03-14 11:04AM EDT1,290.0046.5254.0063.900.00-1231.09%
MTD240419C013000002024-02-26 12:36PM EDT1,300.0016.0053.0062.000.00-1334.64%
MTD240419C013100002024-03-19 1:57PM EDT1,310.0038.9040.2050.000.00-2429.71%
MTD240419C013200002024-03-21 10:19AM EDT1,320.0038.9934.2044.000.00-21029.34%
MTD240419C013300002024-03-15 10:54AM EDT1,330.0041.5029.0038.900.00-2029.35%
MTD240419C013400002024-03-25 9:37AM EDT1,340.0032.9024.0032.900.00-12528.36%
MTD240419C013500002024-03-13 10:05AM EDT1,350.0022.9719.2029.000.00-1028.65%
MTD240419C013600002024-03-13 10:05AM EDT1,360.0019.9815.2025.000.00-1328.55%
MTD240419C013700002024-03-07 11:50AM EDT1,370.0045.9012.0021.900.00-1228.86%
MTD240419C013800002024-03-11 10:06AM EDT1,380.0024.009.1019.000.00-1129.05%
MTD240419C013900002024-03-18 10:50AM EDT1,390.0017.106.2016.000.00-1228.85%
MTD240419C014100002024-03-20 11:06AM EDT1,410.006.002.2012.000.00-1029.43%
MTD240419C014200002024-03-06 10:30AM EDT1,420.0010.501.0011.000.00-1130.41%
MTD240419C014300002024-01-09 10:30AM EDT1,430.009.200.000.000.00--16.25%
MTD240419C014400002024-01-09 10:30AM EDT1,440.008.600.000.000.00--16.25%
MTD240419C014500002024-03-21 11:29AM EDT1,450.007.420.0510.000.00-1134.93%
MTD240419C014600002024-03-21 11:29AM EDT1,460.006.420.0510.000.00-15236.72%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTD240419P008000002024-02-27 2:02PM EDT800.000.100.054.800.00-28105.21%
MTD240419P008100002024-01-22 3:20PM EDT810.000.950.1010.000.00-25117.08%
MTD240419P009400002023-10-25 3:24PM EDT940.0068.0017.9024.400.00-20123.78%
MTD240419P009800002023-11-15 10:49AM EDT980.0045.009.1019.000.00--199.75%
MTD240419P009900002024-02-29 10:30AM EDT990.002.500.004.800.00-1165.67%
MTD240419P010000002024-02-13 2:12PM EDT1,000.0010.500.004.800.00-1463.78%
MTD240419P010200002023-11-15 10:49AM EDT1,020.0057.0015.0024.000.00--199.00%
MTD240419P010400002024-02-29 10:43AM EDT1,040.004.800.004.800.00-2056.31%
MTD240419P010500002024-02-29 10:43AM EDT1,050.005.300.001.650.00-2050.99%
MTD240419P010800002024-01-31 10:46AM EDT1,080.0018.000.000.000.00--112.50%
MTD240419P010900002024-02-09 10:40AM EDT1,090.0012.300.0510.000.00--155.14%
MTD240419P011100002024-03-13 3:32PM EDT1,110.004.001.506.000.00-1353.38%
MTD240419P011200002024-03-25 9:30AM EDT1,120.001.250.004.800.00-1248.62%
MTD240419P011300002024-03-25 9:30AM EDT1,130.001.350.004.800.00-1146.65%
MTD240419P012000002024-03-07 11:48AM EDT1,200.0011.000.0510.000.00-1041.04%
MTD240419P012100002024-03-22 10:57AM EDT1,210.005.010.0510.000.00-1138.79%
MTD240419P012200002024-03-22 10:57AM EDT1,220.005.920.0510.000.00-1236.52%
MTD240419P012300002024-03-25 2:27PM EDT1,230.006.000.1010.000.00-51034.24%
MTD240419P012400002024-03-18 10:06AM EDT1,240.0013.000.0510.000.00-1631.94%
MTD240419P012500002024-03-06 4:18PM EDT1,250.0024.660.0510.000.00-1129.61%
MTD240419P012600002024-03-08 1:51PM EDT1,260.0020.901.0011.000.00-1128.34%
MTD240419P012700002024-03-21 3:01PM EDT1,270.009.603.0012.000.00-1526.92%
MTD240419P012900002024-03-15 1:00PM EDT1,290.0024.508.0017.900.00-2227.05%
MTD240419P013000002024-03-18 3:21PM EDT1,300.0030.0011.0020.900.00-1326.63%
MTD240419P013100002024-03-18 10:31AM EDT1,310.0034.1014.0023.900.00--125.89%
MTD240419P013200002024-03-18 1:58PM EDT1,320.0039.6018.0027.900.00--525.61%
MTD240419P014300002023-11-10 10:37AM EDT1,430.00456.50330.10350.000.00--0215.57%