Options Chain for MARTIN MARIETTA MATLS INC COM (MLM) - $490.69 as of 3/25/2025 2:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 225.10 | 233.40 | 272.96 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/25/2025 3:59:45 PM EST |
| 270.00 | 215.10 | 223.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 280.00 | 205.20 | 213.20 | 254.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/25/2025 3:59:45 PM EST |
| 290.00 | 195.20 | 203.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 300.00 | 185.20 | 193.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 310.00 | 175.30 | 183.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 320.00 | 165.30 | 173.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 330.00 | 155.30 | 163.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 340.00 | 145.40 | 153.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 350.00 | 135.40 | 143.70 | 190.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 3/25/2025 3:59:45 PM EST |
| 360.00 | 125.50 | 133.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 370.00 | 115.50 | 123.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 380.00 | 105.60 | 113.70 | 113.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 390.00 | 95.70 | 103.60 | 105.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.02 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 400.00 | 85.80 | 94.00 | 94.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.06 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 410.00 | 76.00 | 83.40 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 3/25/2025 3:59:45 PM EST | |||
| 420.00 | 66.30 | 73.90 | 75.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.10 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 430.00 | 56.70 | 64.00 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.12 | 3/25/2025 3:59:45 PM EST | |||
| 440.00 | 47.40 | 55.00 | 56.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.92 | 0.00 | -0.11 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 450.00 | 38.20 | 46.40 | 48.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.87 | 0.01 | -0.16 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 460.00 | 29.50 | 35.40 | 21.70 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.80 | 0.01 | -0.21 | 3/4/2025 | 3/25/2025 3:59:45 PM EST |
| 470.00 | 21.40 | 29.00 | 30.00 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.72 | 0.01 | -0.25 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 480.00 | 14.30 | 20.80 | 21.60 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.63 | 0.01 | -0.29 | 3/17/2025 | 3/25/2025 3:59:45 PM EST |
| 490.00 | 7.30 | 16.00 | 11.70 | +1.80 | +18.19% | 5 | 43 | 0.25 | 0.51 | 0.01 | -0.30 | 3/25/2025 | 3/25/2025 3:59:45 PM EST |
| 500.00 | 2.60 | 11.00 | 6.73 | -1.17 | -14.81% | 2 | 52 | 0.24 | 0.39 | 0.01 | -0.28 | 3/25/2025 | 3/25/2025 3:59:45 PM EST |
| 510.00 | 0.55 | 8.40 | 5.20 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.27 | 0.01 | -0.24 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 520.00 | 1.30 | 6.50 | 2.60 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.18 | 0.01 | -0.19 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 530.00 | 0.00 | 1.85 | 2.45 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.11 | 0.01 | -0.13 | 3/17/2025 | 3/25/2025 3:59:45 PM EST |
| 540.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.06 | 0.00 | -0.09 | 3/20/2025 | 3/25/2025 3:59:45 PM EST |
| 550.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 80 | 0.46 | 0.03 | 0.00 | -0.04 | 2/27/2025 | 3/25/2025 3:59:45 PM EST |
| 560.00 | 0.00 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.02 | 0.00 | -0.03 | 3/3/2025 | 3/25/2025 3:59:45 PM EST |
| 570.00 | 0.00 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 3/25/2025 3:59:45 PM EST |
| 580.00 | 0.00 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 3/25/2025 3:59:45 PM EST |
| 590.00 | 0.00 | 4.40 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/25/2025 3:59:45 PM EST |
| 600.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:45 PM EST |
| 610.00 | 0.00 | 4.30 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/25/2025 3:59:45 PM EST |
| 620.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/25/2025 3:59:45 PM EST |
| 630.00 | 0.00 | 4.30 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/25/2025 3:59:45 PM EST |
| 640.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/25/2025 3:59:45 PM EST |
| 650.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:45 PM EST |
| 660.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/25/2025 3:59:45 PM EST |
| 680.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/25/2025 3:59:45 PM EST |
| 700.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/25/2025 3:59:45 PM EST |
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.14 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/25/2025 3:59:45 PM EST |
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 3/25/2025 3:59:45 PM EST |
| 800.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/25/2025 3:59:45 PM EST |
| 820.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 840.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/25/2025 3:59:45 PM EST |
| 860.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/25/2025 3:59:45 PM EST |
| 880.00 | 0.00 | 4.30 | 0.88 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/25/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/25/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/25/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/25/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/25/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/25/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 4.30 | 1.72 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/25/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/25/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 0.50 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 3/25/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 2.80 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/25/2025 3:59:45 PM EST |
| 390.00 | 0.00 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/25/2025 3:59:45 PM EST |
| 400.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.06 | 3/17/2025 | 3/25/2025 3:59:45 PM EST |
| 410.00 | 0.00 | 4.70 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.07 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 420.00 | 0.00 | 1.50 | 1.83 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.02 | 0.00 | -0.10 | 3/21/2025 | 3/25/2025 3:59:45 PM EST |
| 430.00 | 0.00 | 4.80 | 8.00 | 0.00 | 0.00% | 0 | 33 | 0.51 | -0.04 | 0.00 | -0.12 | 3/4/2025 | 3/25/2025 3:59:45 PM EST |
| 440.00 | 0.05 | 5.80 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.08 | 0.00 | -0.11 | 3/18/2025 | 3/25/2025 3:59:45 PM EST |
| 450.00 | 1.55 | 3.40 | 2.76 | -0.44 | -13.75% | 1 | 24 | 0.29 | -0.13 | 0.01 | -0.16 | 3/25/2025 | 3/25/2025 3:59:45 PM EST |
| 460.00 | 0.75 | 7.70 | 3.00 | -1.40 | -31.82% | 2 | 15 | 0.28 | -0.20 | 0.01 | -0.21 | 3/25/2025 | 3/25/2025 3:59:45 PM EST |
| 470.00 | 3.10 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 42 | 0.28 | -0.28 | 0.01 | -0.25 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 480.00 | 4.60 | 12.40 | 9.00 | 0.00 | 0.00% | 0 | 83 | 0.26 | -0.37 | 0.01 | -0.29 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 490.00 | 7.60 | 14.60 | 13.00 | -0.20 | -1.52% | 5 | 31 | 0.24 | -0.49 | 0.01 | -0.30 | 3/25/2025 | 3/25/2025 3:59:45 PM EST |
| 500.00 | 14.10 | 21.50 | 25.95 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.61 | 0.01 | -0.28 | 3/21/2025 | 3/25/2025 3:59:45 PM EST |
| 510.00 | 21.70 | 28.30 | 14.20 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.73 | 0.01 | -0.24 | 2/12/2025 | 3/25/2025 3:59:45 PM EST |
| 520.00 | 29.20 | 36.50 | 53.15 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.82 | 0.01 | -0.19 | 3/13/2025 | 3/25/2025 3:59:45 PM EST |
| 530.00 | 38.50 | 46.00 | 54.70 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.89 | 0.01 | -0.13 | 3/21/2025 | 3/25/2025 3:59:45 PM EST |
| 540.00 | 48.10 | 55.80 | 48.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.00 | -0.09 | 3/19/2025 | 3/25/2025 3:59:45 PM EST |
| 550.00 | 58.10 | 65.80 | 83.16 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 3/12/2025 | 3/25/2025 3:59:45 PM EST |
| 560.00 | 68.40 | 75.80 | 78.90 | 0.00 | 0.00% | 0 | 86 | 0.51 | -0.98 | 0.00 | -0.03 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 570.00 | 77.50 | 85.80 | 88.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/25/2025 3:59:45 PM EST |
| 580.00 | 87.50 | 95.80 | 62.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/30/2024 | 3/25/2025 3:59:45 PM EST |
| 590.00 | 97.60 | 105.80 | 128.19 | 0.00 | 0.00% | 0 | 6 | 0.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:45 PM EST |
| 600.00 | 107.70 | 115.80 | 138.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:45 PM EST |
| 610.00 | 117.50 | 125.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 620.00 | 127.50 | 135.80 | 41.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/25/2025 3:59:45 PM EST |
| 630.00 | 137.50 | 145.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 640.00 | 147.50 | 155.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 650.00 | 157.50 | 165.70 | 116.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/25/2025 3:59:45 PM EST |
| 660.00 | 167.50 | 175.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 680.00 | 187.50 | 195.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 700.00 | 207.50 | 215.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 720.00 | 227.50 | 235.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 740.00 | 247.50 | 255.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 760.00 | 267.50 | 275.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 780.00 | 287.50 | 295.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 800.00 | 307.50 | 315.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 820.00 | 327.50 | 335.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 840.00 | 347.60 | 355.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 860.00 | 367.70 | 375.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST | |||
| 880.00 | 387.60 | 395.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:45 PM EST |