NYSE - Nasdaq Real Time Price USD
Mettler-Toledo International Inc. (MTD)
1,084.46
+21.09
+(1.98%)
At close: May 7 at 4:00:02 PM EDT
1,090.00
+5.54
+(0.51%)
Pre-Market: 4:04:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD250516C00900000 | 4/25/2025 3:35 PM | 900 | 169.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MTD250516C01000000 | 5/1/2025 9:31 AM | 1000 | 84.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD250516C01020000 | 5/2/2025 12:27 PM | 1020 | 80.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MTD250516C01040000 | 5/6/2025 3:48 PM | 1040 | 45.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MTD250516C01060000 | 5/7/2025 1:54 PM | 1060 | 41.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MTD250516C01080000 | 5/7/2025 9:56 AM | 1080 | 28.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD250516C01100000 | 4/23/2025 10:24 AM | 1100 | 40.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| MTD250516C01110000 | 4/22/2025 10:04 AM | 1110 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| MTD250516C01140000 | 4/21/2025 10:10 AM | 1140 | 7.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD250516C01150000 | 5/2/2025 2:20 PM | 1150 | 5.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD250516C01160000 | 4/16/2025 10:12 AM | 1160 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD250516C01170000 | 4/16/2025 10:12 AM | 1170 | 10.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516C01180000 | 4/25/2025 10:21 AM | 1180 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| MTD250516C01200000 | 5/2/2025 10:21 AM | 1200 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516C01220000 | 4/10/2025 12:19 PM | 1220 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| MTD250516C01230000 | 4/4/2025 11:22 AM | 1230 | 8.22 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 51.51% |
| MTD250516C01240000 | 4/3/2025 9:33 AM | 1240 | 15.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 54.05% |
| MTD250516C01250000 | 5/6/2025 9:48 AM | 1250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516C01270000 | 3/21/2025 1:52 PM | 1270 | 29.00 | 0.00 | 4.80 | 0.00 | 0.00% | 54 | 54 | 61.40% |
| MTD250516C01300000 | 4/8/2025 12:49 PM | 1300 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MTD250516C01400000 | 4/3/2025 9:30 AM | 1400 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 89.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD250516P00640000 | 4/21/2025 11:34 AM | 640 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MTD250516P00660000 | 4/14/2025 9:30 AM | 660 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MTD250516P00740000 | 4/15/2025 9:30 AM | 740 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MTD250516P00780000 | 4/17/2025 9:30 AM | 780 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MTD250516P00800000 | 4/23/2025 9:34 AM | 800 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MTD250516P00860000 | 4/9/2025 11:56 AM | 860 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MTD250516P00900000 | 5/6/2025 12:06 PM | 900 | 4.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MTD250516P00920000 | 5/2/2025 9:30 AM | 920 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MTD250516P00940000 | 5/2/2025 9:32 AM | 940 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| MTD250516P00960000 | 5/6/2025 12:06 PM | 960 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516P00980000 | 5/1/2025 1:50 PM | 980 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516P01000000 | 4/30/2025 3:46 PM | 1000 | 22.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTD250516P01020000 | 5/5/2025 3:24 PM | 1020 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MTD250516P01040000 | 5/2/2025 12:07 PM | 1040 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MTD250516P01060000 | 5/2/2025 3:25 PM | 1060 | 16.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| MTD250516P01080000 | 5/2/2025 3:25 PM | 1080 | 22.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| MTD250516P01100000 | 5/1/2025 3:39 PM | 1100 | 64.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MTD250516P01110000 | 5/1/2025 9:32 AM | 1110 | 83.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01150000 | 5/7/2025 1:54 PM | 1150 | 70.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01170000 | 5/7/2025 3:41 PM | 1170 | 90.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTD250516P01200000 | 5/1/2025 9:32 AM | 1200 | 146.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01290000 | 4/8/2025 9:34 AM | 1290 | 244.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01330000 | 5/1/2025 9:31 AM | 1330 | 275.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01340000 | 5/1/2025 9:31 AM | 1340 | 280.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01350000 | 5/1/2025 9:31 AM | 1350 | 290.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01360000 | 5/1/2025 9:31 AM | 1360 | 300.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTD250516P01370000 | 5/1/2025 9:31 AM | 1370 | 310.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
WAT Waters Corporation
345.46
+1.90%
IQV IQVIA Holdings Inc.
153.30
+4.86%
IDXX IDEXX Laboratories, Inc.
486.61
+2.72%
MEDP Medpace Holdings, Inc.
299.99
+3.89%
CRL Charles River Laboratories International, Inc.
136.97
+18.68%
A Agilent Technologies, Inc.
107.52
+2.17%
ICLR ICON Public Limited Company
138.85
+2.78%
DHR Danaher Corporation
193.09
+1.60%
TMO Thermo Fisher Scientific Inc.
407.85
+0.20%
ILMN Illumina, Inc.
76.35
+2.44%