Options Chain for MARTIN MARIETTA MATLS INC COM (MLM) - $573.45 as of 10/17/2024 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 289.50 | 298.00 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | -1.10 | 10/17/2024 3:59:43 PM EST | |||
| 290.00 | 279.50 | 288.00 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | -1.14 | 10/17/2024 3:59:43 PM EST | |||
| 300.00 | 269.50 | 278.00 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | -1.18 | 10/17/2024 3:59:43 PM EST | |||
| 310.00 | 259.50 | 268.00 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | -1.22 | 10/17/2024 3:59:43 PM EST | |||
| 320.00 | 249.40 | 258.00 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | -1.26 | 10/17/2024 3:59:43 PM EST | |||
| 330.00 | 239.40 | 248.00 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | -1.30 | 10/17/2024 3:59:43 PM EST | |||
| 340.00 | 229.40 | 238.00 | 255.10 | 0.00 | 0.00% | 0 | 1 | 6.24 | 1.00 | 0.00 | -1.34 | 4/22/2024 | 10/17/2024 3:59:43 PM EST |
| 350.00 | 219.40 | 228.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | -1.38 | 10/17/2024 3:59:43 PM EST | |||
| 360.00 | 209.40 | 218.00 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | -1.41 | 10/17/2024 3:59:43 PM EST | |||
| 370.00 | 199.40 | 208.00 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | -1.45 | 10/17/2024 3:59:43 PM EST | |||
| 380.00 | 189.40 | 198.00 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -1.49 | 10/17/2024 3:59:43 PM EST | |||
| 390.00 | 179.60 | 188.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -1.53 | 10/17/2024 3:59:43 PM EST | |||
| 400.00 | 169.60 | 178.00 | 144.30 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | -1.57 | 8/21/2024 | 10/17/2024 3:59:43 PM EST |
| 410.00 | 159.60 | 168.00 | 137.40 | 0.00 | 0.00% | 0 | 0 | 4.25 | 1.00 | 0.00 | -1.61 | 8/21/2024 | 10/17/2024 3:59:43 PM EST |
| 420.00 | 149.60 | 158.00 | 126.50 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | -1.65 | 8/21/2024 | 10/17/2024 3:59:43 PM EST |
| 430.00 | 139.60 | 148.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -1.69 | 10/17/2024 3:59:43 PM EST | |||
| 440.00 | 129.60 | 138.00 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -1.73 | 10/17/2024 3:59:43 PM EST | |||
| 450.00 | 119.60 | 128.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -1.77 | 10/17/2024 3:59:43 PM EST | |||
| 460.00 | 109.00 | 118.00 | 141.44 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | -1.81 | 5/16/2024 | 10/17/2024 3:59:43 PM EST |
| 470.00 | 99.60 | 108.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -1.85 | 10/17/2024 3:59:43 PM EST | |||
| 480.00 | 89.60 | 98.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -1.89 | 10/17/2024 3:59:43 PM EST | |||
| 490.00 | 79.60 | 88.00 | 87.20 | +45.26 | +107.92% | 1 | 5 | 2.33 | 1.00 | 0.00 | -1.93 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 500.00 | 69.50 | 78.00 | 50.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | -1.97 | 9/19/2024 | 10/17/2024 3:59:43 PM EST |
| 510.00 | 59.60 | 68.00 | 34.64 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | -2.00 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 520.00 | 50.60 | 57.80 | 46.59 | 0.00 | 0.00% | 0 | 16 | 1.42 | 1.00 | 0.00 | -2.04 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 530.00 | 40.40 | 47.80 | 46.69 | +7.14 | +18.06% | 1 | 25 | 1.19 | 1.00 | 0.00 | -2.08 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 540.00 | 30.40 | 37.80 | 36.50 | +6.95 | +23.52% | 2 | 17 | 1.00 | 1.00 | 0.00 | -2.12 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 550.00 | 20.20 | 27.90 | 26.50 | +6.45 | +32.17% | 1 | 58 | 0.79 | 1.00 | 0.00 | -2.17 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 560.00 | 10.10 | 18.00 | 10.80 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.97 | 0.01 | -2.39 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 570.00 | 2.05 | 9.50 | 8.43 | +2.91 | +52.72% | 7 | 33 | 0.49 | 0.79 | 0.03 | -2.89 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 580.00 | 0.25 | 3.10 | 1.91 | -0.36 | -15.86% | 12 | 40 | 0.26 | 0.32 | 0.05 | -2.34 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 590.00 | 0.00 | 4.30 | 0.84 | +0.19 | +29.24% | 5 | 90 | 0.75 | 0.03 | 0.01 | -0.54 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 600.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.00 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 610.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 10/17/2024 3:59:43 PM EST |
| 620.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:43 PM EST |
| 630.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:43 PM EST |
| 640.00 | 0.00 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 10/17/2024 3:59:43 PM EST |
| 650.00 | 0.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 10/17/2024 3:59:43 PM EST |
| 660.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 10/17/2024 3:59:43 PM EST |
| 670.00 | 0.00 | 4.30 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 10/17/2024 3:59:43 PM EST |
| 680.00 | 0.00 | 4.30 | 0.37 | 0.00 | 0.00% | 0 | 17 | 2.51 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:43 PM EST |
| 700.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 10/17/2024 3:59:43 PM EST |
| 720.00 | 0.00 | 4.30 | 14.10 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 10/17/2024 3:59:43 PM EST |
| 740.00 | 0.00 | 4.30 | 11.10 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 10/17/2024 3:59:43 PM EST |
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 780.00 | 0.00 | 4.30 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 800.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 10/17/2024 3:59:43 PM EST |
| 820.00 | 0.00 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 10/17/2024 3:59:43 PM EST |
| 840.00 | 0.00 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 10/17/2024 3:59:43 PM EST |
| 860.00 | 0.00 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 4 | 4.80 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 10/17/2024 3:59:43 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 10/17/2024 3:59:43 PM EST |
| 900.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 10/17/2024 3:59:43 PM EST |
| 920.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 10/17/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.10 | 10/17/2024 3:59:43 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.14 | 10/17/2024 3:59:43 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -1.18 | 8/23/2024 | 10/17/2024 3:59:43 PM EST |
| 310.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.22 | 10/17/2024 3:59:43 PM EST | |||
| 320.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.26 | 10/17/2024 3:59:43 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -1.30 | 9/25/2024 | 10/17/2024 3:59:43 PM EST |
| 340.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.34 | 10/17/2024 3:59:43 PM EST | |||
| 350.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.38 | 10/17/2024 3:59:43 PM EST | |||
| 360.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.41 | 10/17/2024 3:59:43 PM EST | |||
| 370.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.45 | 10/17/2024 3:59:43 PM EST | |||
| 380.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -1.49 | 10/17/2024 3:59:43 PM EST | |||
| 390.00 | 0.00 | 0.35 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -1.53 | 10/17/2024 3:59:43 PM EST | |||
| 400.00 | 0.00 | 0.35 | 2.50 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.00 | 0.00 | -1.57 | 3/4/2024 | 10/17/2024 3:59:43 PM EST |
| 410.00 | 0.00 | 0.35 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -1.61 | 10/17/2024 3:59:43 PM EST | |||
| 420.00 | 0.00 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | -1.65 | 5/20/2024 | 10/17/2024 3:59:43 PM EST |
| 430.00 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | -1.69 | 5/20/2024 | 10/17/2024 3:59:43 PM EST |
| 440.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.88 | 0.00 | 0.00 | -1.73 | 9/16/2024 | 10/17/2024 3:59:43 PM EST |
| 450.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.64 | 0.00 | 0.00 | -1.77 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 460.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 36 | 3.39 | 0.00 | 0.00 | -1.81 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 470.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 3.14 | 0.00 | 0.00 | -1.85 | 10/2/2024 | 10/17/2024 3:59:43 PM EST |
| 480.00 | 0.00 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 14 | 2.28 | 0.00 | 0.00 | -1.89 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 490.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | -1.93 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 500.00 | 0.00 | 4.30 | 0.17 | 0.00 | 0.00% | 0 | 34 | 2.42 | 0.00 | 0.00 | -1.97 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 510.00 | 0.00 | 0.30 | 6.41 | 0.00 | 0.00% | 0 | 29 | 1.41 | 0.00 | 0.00 | -2.00 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 520.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | -2.04 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 530.00 | 0.05 | 0.40 | 2.75 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | -2.08 | 10/11/2024 | 10/17/2024 3:59:43 PM EST |
| 540.00 | 0.00 | 2.10 | 2.13 | +1.00 | +88.50% | 1 | 31 | 1.13 | 0.00 | 0.00 | -2.12 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 550.00 | 0.00 | 2.15 | 2.18 | +0.02 | +0.93% | 1 | 232 | 0.91 | 0.00 | 0.00 | -2.17 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 560.00 | 0.00 | 1.45 | 0.64 | -0.64 | -50.00% | 1 | 52 | 0.60 | -0.03 | 0.01 | -2.39 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 570.00 | 0.00 | 3.90 | 1.50 | -5.32 | -78.01% | 2 | 15 | 0.59 | -0.21 | 0.03 | -2.89 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 580.00 | 3.60 | 8.70 | 30.90 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.68 | 0.05 | -2.34 | 6/17/2024 | 10/17/2024 3:59:43 PM EST |
| 590.00 | 12.40 | 18.60 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.54 | 7/31/2024 | 10/17/2024 3:59:43 PM EST |
| 600.00 | 22.60 | 30.10 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 7/31/2024 | 10/17/2024 3:59:43 PM EST |
| 610.00 | 32.40 | 40.10 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 10/17/2024 3:59:43 PM EST |
| 620.00 | 42.50 | 50.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 630.00 | 52.50 | 60.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 640.00 | 62.70 | 70.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 650.00 | 72.80 | 80.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 660.00 | 82.70 | 90.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 670.00 | 92.00 | 100.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 680.00 | 102.80 | 109.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 700.00 | 122.50 | 130.00 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 720.00 | 142.40 | 150.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 740.00 | 162.40 | 170.10 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 760.00 | 182.50 | 190.10 | 229.80 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 10/17/2024 3:59:43 PM EST |
| 780.00 | 202.60 | 210.10 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 800.00 | 223.10 | 229.90 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 820.00 | 242.60 | 250.10 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 840.00 | 262.70 | 269.90 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 860.00 | 282.50 | 290.10 | 304.10 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 10/17/2024 3:59:43 PM EST |
| 880.00 | 302.40 | 309.90 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 900.00 | 322.70 | 330.10 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 920.00 | 342.60 | 349.90 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |