Options Chain for MATSON INC COM (MATX) - $151.76 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 94.50 | 99.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 89.70 | 94.00 | 70.73 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:40 PM EST |
| 65.00 | 84.80 | 89.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 70.00 | 79.60 | 84.20 | 87.90 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 75.00 | 74.60 | 79.30 | 36.16 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:40 PM EST |
| 80.00 | 69.70 | 74.30 | 44.75 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:40 PM EST |
| 85.00 | 64.90 | 69.40 | 74.00 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 90.00 | 60.00 | 64.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 95.00 | 55.00 | 59.50 | 63.90 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 50.00 | 54.50 | 54.18 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:40 PM EST |
| 105.00 | 45.20 | 49.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 110.00 | 40.00 | 44.50 | 48.75 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 115.00 | 35.00 | 39.20 | 14.82 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 3:59:40 PM EST |
| 120.00 | 30.00 | 34.50 | 32.95 | -0.60 | -1.79% | 1 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 125.00 | 25.10 | 29.50 | 13.48 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.99 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 3:59:40 PM EST |
| 130.00 | 20.80 | 25.00 | 15.00 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.97 | 0.00 | -0.05 | 9/20/2024 | 11/20/2024 3:59:40 PM EST |
| 135.00 | 15.70 | 20.00 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.93 | 0.01 | -0.06 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 140.00 | 11.50 | 15.30 | 20.00 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.85 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 145.00 | 8.60 | 11.50 | 21.71 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.73 | 0.02 | -0.10 | 11/7/2024 | 11/20/2024 3:59:40 PM EST |
| 150.00 | 5.10 | 7.80 | 10.30 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.59 | 0.03 | -0.10 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 155.00 | 2.65 | 4.60 | 4.10 | -0.60 | -12.77% | 1 | 3 | 0.28 | 0.43 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 160.00 | 1.40 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.27 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 165.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.16 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 170.00 | 0.00 | 4.80 | 5.63 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.08 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 175.00 | 0.05 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 8/30/2024 | 11/20/2024 3:59:40 PM EST |
| 180.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 185.00 | 0.00 | 2.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 190.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:40 PM EST |
| 195.00 | 0.00 | 2.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 200.00 | 0.00 | 2.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:40 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:40 PM EST |
| 80.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:40 PM EST |
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 90.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:40 PM EST |
| 115.00 | 0.00 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:40 PM EST |
| 120.00 | 0.00 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 125.00 | 0.00 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.04 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 130.00 | 0.00 | 3.00 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.03 | 0.00 | -0.05 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 135.00 | 0.00 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.07 | 0.01 | -0.06 | 9/30/2024 | 11/20/2024 3:59:40 PM EST |
| 140.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.15 | 0.02 | -0.08 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 145.00 | 1.55 | 3.10 | 2.41 | -0.54 | -18.31% | 1 | 1 | 0.30 | -0.27 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 150.00 | 1.90 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.41 | 0.03 | -0.10 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 155.00 | 5.40 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.57 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 160.00 | 7.80 | 12.00 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.73 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 165.00 | 11.70 | 16.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 170.00 | 16.50 | 20.50 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:40 PM EST | |||
| 175.00 | 21.20 | 25.50 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 180.00 | 26.00 | 30.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 185.00 | 31.10 | 35.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 190.00 | 36.00 | 40.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 195.00 | 41.40 | 45.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 200.00 | 46.40 | 50.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |