Stocks Options

LAST PRICE
522.2150
TODAY'S CHANGE (%)
Trending Up1.1650 (0.2236%)

Bid / Lots
521.8400/ 4
Ask / Lots
523.2200/ 4
Open / Previous Close
522.1000 / 521.0500
Day Range
Low 515.6950
High 524.4250
52 Week Range
Low 389.9000
High 626.6700
Volume
162,698
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 23.999

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLMIn the Money	$309.80In the Money	$319.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	MLMOut of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$300.20In the Money	$308.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MLMOut of the Money	---Out of the Money	$4.40Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLMIn the Money	$290.30In the Money	$298.60In the Money	$293.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	MLMOut of the Money	---Out of the Money	$4.40Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$280.40In the Money	$288.70In 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	---Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$270.30In the Money	$278.80In 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	---Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MLMIn the Money	$260.40In the Money	$269.00In 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	---Out of the Money	$4.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$250.50In the Money	$259.00In the Money	$267.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MLMOut of the Money	---Out of the Money	$4.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$240.70In the Money	$249.00In the Money	$239.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	MLMOut of the Money	---Out of the Money	$4.60Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MLMIn the Money	$231.40In the Money	$239.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MLMOut of the Money	---Out of the Money	$4.60Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$221.00In the Money	$230.00In the Money	$229.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	MLMOut of the Money	$0.15Out of the Money	$1.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MLMIn the Money	$211.10In the Money	$219.70In 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	---Out of the Money	$4.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MLMIn the Money	$201.30In the Money	$209.90In 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	---Out of the Money	$4.70Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$191.50In the Money	$200.00In 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	---Out of the Money	$4.80Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$181.70In the Money	$190.30In 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	---Out of the Money	$4.80Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MLMIn the Money	$172.50In the Money	$180.00In the Money	$270.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MLMIn the Money	$162.30In the Money	$170.50In 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	---Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MLMIn the Money	$152.40In the Money	$160.90In the Money	$163.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLMIn the Money	$142.70In the Money	$151.00In 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	---Out of the Money	$2.50Out of the Money	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MLMIn the Money	$133.10In the Money	$141.50In 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	---Out of the Money	$3.00Out of the Money	$3.97Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MLMIn the Money	$123.60In the Money	$132.00In the Money	$164.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MLMIn the Money	$115.00In the Money	$122.50In the Money	$108.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	MLMOut of the Money	---Out of the Money	$4.60Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MLMIn the Money	$105.70In the Money	$113.00In the Money	$101.47In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$420.00	MLMOut of the Money	$0.10Out of the Money	$6.40Out of the Money	$4.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLMIn the Money	$96.60In the Money	$104.00In the Money	$122.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$430.00	MLMOut of the Money	$0.15Out of the Money	$7.20Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$87.60In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	MLMOut of the Money	$4.20Out of the Money	$8.20Out of the Money	$3.53Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MLMIn the Money	$79.40In the Money	$86.60In the Money	$182.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	MLMOut of the Money	$5.20Out of the Money	$9.30Out of the Money	$4.77Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MLMIn the Money	$71.50In the Money	$78.00In the Money	$165.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	MLMOut of the Money	$5.70Out of the Money	$10.90Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MLMIn the Money	$62.50In the Money	$69.10In the Money	$55.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$470.00	MLMOut of the Money	$8.40Out of the Money	$12.50Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MLMIn the Money	$56.00In the Money	$62.60In the Money	$141.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$480.00	MLMOut of the Money	$8.20Out of the Money	$15.00Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MLMIn the Money	$48.80In the Money	$53.90In the Money	$98.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$490.00	MLMOut of the Money	$11.70Out of the Money	$17.80Out of the Money	$12.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
MLMIn the Money	$41.90In the Money	$48.40In the Money	$36.73In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$500.00	MLMOut of the Money	$14.60Out of the Money	$20.20Out of the Money	$10.80Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MLMIn the Money	$34.60In the Money	$40.40In the Money	$32.30In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$510.00	MLMOut of the Money	$19.80Out of the Money	$22.40Out of the Money	$17.90Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MLMUnderlying issue's last price	$30.70Underlying issue's last price	$34.60Underlying issue's last price	$41.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$520.00Underlying issue's last price	MLMUnderlying issue's last price	$24.10Underlying issue's last price	$27.10Underlying issue's last price	$22.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	35Underlying issue's last price
MLMOut of the Money	$25.70Out of the Money	$29.70Out of the Money	$35.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$530.00	MLMIn the Money	$29.20In the Money	$31.50In the Money	$21.20In the Money	$0.00In the Money	---In the Money	51In the Money
MLMOut of the Money	$21.10Out of the Money	$24.80Out of the Money	$25.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$540.00	MLMIn the Money	$34.50In the Money	$38.00In the Money	$34.20In the Money	$0.00In the Money	---In the Money	32In the Money
MLMOut of the Money	$15.00Out of the Money	$20.00Out of the Money	$24.80Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$550.00	MLMIn the Money	$38.40In the Money	$44.30In the Money	$30.70In the Money	$0.00In the Money	---In the Money	46In the Money
MLMOut of the Money	$13.50Out of the Money	$16.10Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$560.00	MLMIn the Money	$44.10In the Money	$50.80In the Money	$39.36In the Money	$0.00In the Money	---In the Money	42In the Money
MLMOut of the Money	$8.20Out of the Money	$10.60Out of the Money	$7.10Out of the Money	$-4.50Out of the Money	1Out of the Money	78Out of the Money	Filter Table By Strike Price of$580.00	MLMIn the Money	$58.90In the Money	$66.60In the Money	$53.76In the Money	$0.00In the Money	---In the Money	8In the Money
MLMOut of the Money	$4.80Out of the Money	$8.80Out of the Money	$7.32Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$600.00	MLMIn the Money	$75.80In the Money	$81.90In the Money	$87.00In the Money	$0.00In the Money	---In the Money	43In the Money
MLMOut of the Money	$2.70Out of the Money	$6.80Out of the Money	$5.32Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$620.00	MLMIn the Money	$94.30In the Money	$101.80In the Money	$57.90In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.70Out of the Money	$3.26Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$640.00	MLMIn the Money	$114.00In the Money	$121.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.80Out of the Money	$3.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$660.00	MLMIn the Money	$133.10In the Money	$141.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.70Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$680.00	MLMIn the Money	$153.10In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.60Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$700.00	MLMIn the Money	$173.20In the Money	$181.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$720.00	MLMIn the Money	$193.10In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.40Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$740.00	MLMIn the Money	$214.00In the Money	$222.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out 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	Filter Table By Strike Price of$760.00	MLMIn the Money	$233.10In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.40Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	MLMIn the Money	$253.10In the Money	$261.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out 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	Filter Table By Strike Price of$800.00	MLMIn the Money	$273.10In the Money	$281.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out 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	Filter Table By Strike Price of$820.00	MLMIn the Money	$293.10In the Money	$301.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$840.00	MLMIn the Money	$313.30In the Money	$322.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$860.00	MLMIn the Money	$333.10In the Money	$342.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$880.00	MLMIn the Money	$353.10In the Money	$361.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$900.00	MLMIn the Money	$373.10In the Money	$382.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$920.00	MLMIn the Money	$393.80In the Money	$402.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)