NYSE - Delayed Quote USD
Martin Marietta Materials, Inc. (MLM)
542.47
-10.17
(-1.84%)
At close: June 13 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250620C00500000 | 5/15/2025 10:43 AM | 500 | 50.28 | 39.20 | 48.00 | 0.00 | 0.00% | 2 | 2 | 82.18% |
| MLM250620C00510000 | 4/23/2025 3:54 PM | 510 | 21.00 | 50.90 | 58.80 | 0.00 | 0.00% | - | 1 | 148.08% |
| MLM250620C00520000 | 5/5/2025 1:41 PM | 520 | 36.60 | 29.20 | 38.00 | 0.00 | 0.00% | - | 7 | 82.40% |
| MLM250620C00530000 | 4/30/2025 12:44 PM | 530 | 17.15 | 19.70 | 27.40 | 0.00 | 0.00% | - | 1 | 66.21% |
| MLM250620C00540000 | 6/2/2025 11:36 AM | 540 | 12.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MLM250620C00550000 | 6/13/2025 3:39 PM | 550 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| MLM250620C00560000 | 6/12/2025 2:56 PM | 560 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MLM250620C00570000 | 6/9/2025 9:30 AM | 570 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| MLM250620C00580000 | 6/4/2025 12:31 PM | 580 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MLM250620C00590000 | 6/10/2025 11:33 AM | 590 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MLM250620C00600000 | 6/12/2025 1:22 PM | 600 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MLM250620C00610000 | 5/27/2025 1:22 PM | 610 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MLM250620C00620000 | 6/9/2025 9:35 AM | 620 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MLM250620C00630000 | 6/9/2025 9:35 AM | 630 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250620P00450000 | 6/2/2025 1:57 PM | 450 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MLM250620P00460000 | 4/28/2025 9:44 AM | 460 | 8.10 | 0.00 | 4.40 | 0.00 | 0.00% | - | 2 | 101.15% |
| MLM250620P00500000 | 6/2/2025 12:24 PM | 500 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| MLM250620P00510000 | 5/5/2025 11:10 AM | 510 | 8.50 | 0.05 | 6.10 | 0.00 | 0.00% | - | 6 | 55.18% |
| MLM250620P00520000 | 6/2/2025 11:12 AM | 520 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MLM250620P00530000 | 6/3/2025 9:53 AM | 530 | 7.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MLM250620P00540000 | 6/5/2025 3:46 PM | 540 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.78% |
| MLM250620P00550000 | 5/22/2025 11:14 AM | 550 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| MLM250620P00560000 | 6/13/2025 12:29 PM | 560 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MLM250620P00570000 | 5/27/2025 3:28 PM | 570 | 14.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
VMC Vulcan Materials Company
260.77
-1.79%
EXP Eagle Materials Inc.
195.95
-3.27%
CRH CRH plc
90.04
-2.78%
USLM United States Lime & Minerals, Inc.
97.85
-1.85%
KNF Knife River Corporation
80.78
-5.19%
CX CEMEX, S.A.B. de C.V.
6.77
-3.15%
TTAM Titan America SA
12.73
-4.36%
CPAC Cementos Pacasmayo S.A.A.
5.91
-1.06%
JHX James Hardie Industries plc
26.27
-2.67%
TGLS Tecnoglass Inc.
82.42
-3.83%