Stocks Options

LAST PRICE
536.7400
TODAY'S CHANGE (%)
Trending Up3.4200 (0.6413%)

Bid / Lots
500.0000/ 1
Ask / Lots
0.0000/ 0
Open / Previous Close
532.7100 / 533.3200
Day Range
Low 527.1000
High 537.4000
52 Week Range
Low 389.9000
High 626.6700
Volume
430,121
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.206

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLMIn the Money	$292.10In the Money	$302.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MLMOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$282.10In the Money	$292.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MLMOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$272.10In the Money	$282.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MLMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$262.10In the Money	$272.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MLMOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$252.10In the Money	$262.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$242.10In the Money	$252.00In the Money	$233.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$232.10In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	MLMOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$222.10In the Money	$232.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MLMOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$212.20In the Money	$222.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	MLMOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$202.30In the Money	$212.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MLMOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$192.10In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MLMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$182.10In the Money	$192.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	MLMOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$172.40In the Money	$182.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$163.00In the Money	$172.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	MLMOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$153.00In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$143.00In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	MLMOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MLMIn the Money	$133.00In the Money	$142.10In the Money	$111.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$123.00In the Money	$132.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	MLMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$113.00In the Money	$122.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$103.00In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	MLMOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$93.00In the Money	$102.90In the Money	$154.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$440.00	MLMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$9.28Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MLMIn the Money	$83.00In the Money	$92.80In the Money	$99.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	MLMOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$73.00In the Money	$81.70In the Money	$113.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$460.00	MLMOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$64.00In the Money	$72.30In the Money	$56.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$470.00	MLMOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	1Out of the Money	6Out of the Money
MLMIn the Money	$54.10In the Money	$62.20In the Money	$133.23In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$480.00	MLMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLMIn the Money	$44.40In the Money	$52.70In the Money	$49.92In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$490.00	MLMOut of the Money	$0.00Out of the Money	$2.90Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MLMIn the Money	$34.90In the Money	$42.90In the Money	$52.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	MLMOut of the Money	$0.40Out of the Money	$1.45Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MLMIn the Money	$25.70In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	MLMOut of the Money	$1.20Out of the Money	$2.30Out of the Money	$2.94Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money
MLMIn the Money	$19.30In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	MLMOut of the Money	$2.45Out of the Money	$3.70Out of the Money	$4.83Out of the Money	$-0.17Out of the Money	1Out of the Money	24Out of the Money
MLMUnderlying issue's last price	$12.70Underlying issue's last price	$14.40Underlying issue's last price	$11.10Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$530.00Underlying issue's last price	MLMUnderlying issue's last price	$5.00Underlying issue's last price	$6.10Underlying issue's last price	$6.25Underlying issue's last price	$-1.25Underlying issue's last price	3Underlying issue's last price	45Underlying issue's last price
MLMOut of the Money	$7.30Out of the Money	$8.50Out of the Money	$7.02Out of the Money	$-1.08Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$540.00	MLMIn the Money	$9.50In the Money	$10.40In the Money	$10.40In the Money	$-3.30In the Money	10In the Money	61In the Money
MLMOut of the Money	$3.00Out of the Money	$4.80Out of the Money	$3.10Out of the Money	$-0.48Out of the Money	5Out of the Money	35Out of the Money	Filter Table By Strike Price of$550.00	MLMIn the Money	$12.30In the Money	$17.70In the Money	$20.47In the Money	$-0.30In the Money	2In the Money	57In the Money
MLMOut of the Money	$1.30Out of the Money	$2.60Out of the Money	$2.05Out of the Money	$0.55Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$560.00	MLMIn the Money	$23.40In the Money	$27.90In the Money	$27.80In the Money	$-1.56In the Money	3In the Money	48In the Money
MLMOut of the Money	$0.55Out of the Money	$4.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$570.00	MLMIn the Money	$29.90In the Money	$37.60In the Money	$40.00In the Money	$3.25In the Money	1In the Money	157In the Money
MLMOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$-1.51Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$580.00	MLMIn the Money	$39.10In the Money	$47.60In the Money	$46.53In the Money	$0.00In the Money	---In the Money	1In the Money
MLMOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$590.00	MLMIn the Money	$49.30In the Money	$57.10In the Money	$64.90In the Money	$0.00In the Money	---In the Money	4In the Money
MLMOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$600.00	MLMIn the Money	$59.20In the Money	$67.10In the Money	$74.90In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$610.00	MLMIn the Money	$69.20In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$620.00	MLMIn the Money	$78.50In the Money	$88.00In the Money	$72.40In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$630.00	MLMIn the Money	$88.50In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$640.00	MLMIn the Money	$98.20In the Money	$108.00In the Money	$91.10In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	MLMIn the Money	$108.10In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$660.00	MLMIn the Money	$118.30In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	MLMIn the Money	$128.10In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$680.00	MLMIn the Money	$138.20In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	MLMIn the Money	$148.10In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	MLMIn the Money	$158.10In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$720.00	MLMIn the Money	$178.50In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$740.00	MLMIn the Money	$198.20In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	MLMIn the Money	$218.10In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	MLMIn the Money	$238.10In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$800.00	MLMIn the Money	$258.10In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	MLMIn the Money	$278.10In the Money	$288.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$840.00	MLMIn the Money	$298.10In the Money	$308.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$860.00	MLMIn the Money	$318.10In the Money	$328.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$880.00	MLMIn the Money	$338.10In the Money	$348.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Martin Marietta Materials Inc
NYSE:MLMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)