Stocks Options

LAST PRICE
582.5200
TODAY'S CHANGE (%)
Trending Up0.5400 (0.0928%)

Bid / Lots
507.6700/ 1
Ask / Lots
625.0000/ 6
Open / Previous Close
580.1100 / 581.9800
Day Range
Low 580.1100
High 587.1300
52 Week Range
Low 438.8900
High 626.6700
Volume
565,765
above 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 22.302

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLMIn the Money	$321.00In the Money	$330.50In 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	$2.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MLMIn the Money	$311.00In the Money	$320.90In the Money	$260.70In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$301.00In the Money	$310.90In 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	---Out of the Money	$4.30Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MLMIn the Money	$291.00In the Money	$300.90In 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	$4.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$281.00In the Money	$290.90In 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	---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
MLMIn the Money	$271.00In the Money	$280.10In the Money	$216.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	MLMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MLMIn the Money	$261.00In the Money	$270.00In 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	---Out of the Money	$4.30Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLMIn the Money	$251.10In the Money	$260.30In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$241.20In the Money	$250.40In 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	$4.40Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MLMIn the Money	$232.00In the Money	$240.60In 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	---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
MLMIn the Money	$222.00In the Money	$230.30In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLMIn the Money	$212.00In the Money	$220.40In 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	---Out of the Money	$4.50Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MLMIn the Money	$202.10In the Money	$210.60In 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	$4.60Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MLMIn the Money	$192.30In the Money	$200.80In 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	$4.70Out of the Money	$4.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLMIn the Money	$182.20In the Money	$191.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLMIn the Money	$173.00In the Money	$181.70In 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	---Out of the Money	$4.80Out of the Money	$5.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MLMIn the Money	$163.00In the Money	$171.50In 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	---Out of the Money	$4.80Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLMIn the Money	$153.00In the Money	$162.20In 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	---Out of the Money	$4.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLMIn the Money	$143.40In the Money	$152.60In 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	$0.05Out of the Money	$5.60Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MLMIn the Money	$133.80In the Money	$142.10In the Money	$127.48In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$450.00	MLMOut of the Money	$0.05Out of the Money	$5.90Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MLMIn the Money	$124.20In the Money	$133.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	MLMOut of the Money	$0.05Out of the Money	$6.30Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MLMIn the Money	$115.70In the Money	$123.20In the Money	$90.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	MLMOut of the Money	$0.35Out of the Money	$6.60Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLMIn the Money	$106.40In the Money	$113.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	MLMOut of the Money	$0.10Out of the Money	$7.40Out of the Money	$13.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MLMIn the Money	$97.20In the Money	$104.50In the Money	$60.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$490.00	MLMOut of the Money	$0.20Out of the Money	$7.60Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MLMIn the Money	$88.50In the Money	$95.10In the Money	$48.97In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$500.00	MLMOut of the Money	$3.00Out of the Money	$8.20Out of the Money	$8.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
MLMIn the Money	$79.10In the Money	$87.00In the Money	$57.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$510.00	MLMOut of the Money	$1.60Out of the Money	$9.90Out of the Money	$7.68Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
MLMIn the Money	$71.10In the Money	$78.70In 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	$5.80Out of the Money	$8.10Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MLMIn the Money	$63.10In the Money	$70.70In the Money	$86.07In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$530.00	MLMOut of the Money	$7.10Out of the Money	$9.70Out of the Money	$14.90Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MLMIn the Money	$55.80In the Money	$60.40In the Money	$73.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$540.00	MLMOut of the Money	$9.00Out of the Money	$12.60Out of the Money	$31.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLMIn the Money	$48.50In the Money	$53.60In the Money	$37.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$550.00	MLMOut of the Money	$11.50Out of the Money	$16.50Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MLMIn the Money	$41.60In the Money	$46.40In the Money	$53.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$560.00	MLMOut of the Money	$15.10Out of the Money	$17.80Out of the Money	$13.52Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MLMIn the Money	$35.60In the Money	$40.50In the Money	$28.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$570.00	MLMOut of the Money	$19.40Out of the Money	$22.30Out of the Money	$20.83Out of the Money	$-2.77Out of the Money	1Out of the Money	6Out of the Money
MLMUnderlying issue's last price	$30.20Underlying issue's last price	$33.60Underlying issue's last price	$45.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$580.00Underlying issue's last price	MLMUnderlying issue's last price	$21.80Underlying issue's last price	$26.20Underlying issue's last price	$27.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	34Underlying issue's last price
MLMOut of the Money	$25.70Out of the Money	$28.30Out of the Money	$41.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$590.00	MLMIn the Money	$26.60In the Money	$31.10In the Money	$23.21In the Money	$0.00In the Money	---In the Money	10In the Money
MLMOut of the Money	$21.20Out of the Money	$24.80Out of the Money	$32.43Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$600.00	MLMIn the Money	$32.80In the Money	$37.30In the Money	$70.00In the Money	$0.00In the Money	---In the Money	6In the Money
MLMOut of the Money	$15.30Out of the Money	$20.60Out of the Money	$30.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$610.00	MLMIn the Money	$37.60In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$12.20Out of the Money	$16.90Out of the Money	$21.80Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$620.00	MLMIn the Money	$43.50In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$10.10Out of the Money	$13.00Out of the Money	$21.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$630.00	MLMIn the Money	$50.40In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$7.60Out of the Money	$11.40Out of the Money	$14.51Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$640.00	MLMIn the Money	$58.50In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$5.10Out of the Money	$9.40Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	MLMIn the Money	$66.10In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$3.90Out of the Money	$7.20Out 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$660.00	MLMIn the Money	$75.20In the Money	$82.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$2.20Out of the Money	$8.00Out 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	$84.50In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$1.70Out of the Money	$7.10Out 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$680.00	MLMIn the Money	$94.30In the Money	$101.50In the Money	$157.50In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.50Out of the Money	$6.30Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$690.00	MLMIn the Money	$102.50In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$700.00	MLMIn the Money	$112.80In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$710.00	MLMIn the Money	$122.20In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$720.00	MLMIn the Money	$132.70In the Money	$141.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out 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$730.00	MLMIn the Money	$142.70In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.05Out of the Money	$4.80Out 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$740.00	MLMIn the Money	$152.30In 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	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$750.00	MLMIn the Money	$162.70In the Money	$172.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out 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	$172.50In the Money	$182.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	---Out of the Money	$4.80Out 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	$192.10In 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	$4.80Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$800.00	MLMIn the Money	$212.60In 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	$4.80Out 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	$232.20In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLMOut of the Money	$0.20Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$840.00	MLMIn the Money	$253.40In the Money	$261.90In 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	$0.55Out 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	$272.20In the Money	$281.80In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)