NYSE - Delayed Quote USD

Materion Corporation (MTRN)

Compare
106.02 +0.96 (+0.91%)
At close: November 4 at 4:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTRN241115C00100000 10/3/2024 7:44 PM 100 5.00 4.50 8.90 0.00 0.00% - 1 75.22%
MTRN241115C00105000 10/21/2024 7:16 PM 105 4.25 0.00 0.00 0.00 0.00% - 0 0.00%
MTRN241115C00110000 10/16/2024 5:05 PM 110 3.25 0.00 0.00 0.00 0.00% 1 0 6.25%
MTRN241115C00125000 9/26/2024 4:58 PM 125 1.60 0.00 4.80 0.00 0.00% - 10 110.77%
MTRN241115C00130000 9/26/2024 4:58 PM 130 1.20 0.00 4.80 0.00 0.00% - 10 125.59%
MTRN241115C00140000 10/25/2024 7:12 PM 140 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTRN241115P00075000 10/2/2024 2:49 PM 75 0.35 0.00 0.35 0.00 0.00% - 13 104.49%
MTRN241115P00090000 10/2/2024 2:09 PM 90 1.00 0.00 1.50 0.00 0.00% - 1 78.71%
MTRN241115P00095000 10/31/2024 2:42 PM 95 0.68 0.00 0.00 0.00 0.00% 2 0 12.50%
MTRN241115P00105000 10/14/2024 5:13 PM 105 4.88 0.00 0.00 0.00 0.00% - 0 1.56%
MTRN241115P00120000 9/20/2024 1:30 PM 120 11.10 12.00 17.00 0.00 0.00% 1 1 55.81%
MTRN241115P00125000 9/20/2024 1:30 PM 125 15.20 17.00 22.00 0.00 0.00% 1 1 68.56%

Related Tickers