531.66
+14.52
+(2.81%)
At close: 4:00:02 PM EST
531.66
0.00
(0.00%)
After hours: 5:29:10 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250221C00490000 | 2/12/2025 12:53 PM | 490 | 36.70 | 38.80 | 45.00 | 0.00 | 0.00% | 2 | 2 | 51.29% |
| MLM250221C00510000 | 2/13/2025 9:42 AM | 510 | 16.15 | 19.90 | 27.60 | 7.32 | 82.90% | 1 | 2 | 43.60% |
| MLM250221C00520000 | 2/11/2025 12:42 PM | 520 | 13.67 | 11.90 | 17.90 | 0.00 | 0.00% | 1 | 28 | 33.73% |
| MLM250221C00530000 | 2/13/2025 11:48 AM | 530 | 7.81 | 7.00 | 10.40 | 3.81 | 95.25% | 2 | 14 | 28.71% |
| MLM250221C00540000 | 2/13/2025 11:48 AM | 540 | 4.29 | 2.95 | 5.80 | 0.99 | 30.00% | 5 | 50 | 27.97% |
| MLM250221C00550000 | 2/13/2025 10:33 AM | 550 | 1.80 | 1.15 | 6.10 | 1.01 | 127.85% | 2 | 324 | 39.29% |
| MLM250221C00560000 | 2/12/2025 12:20 PM | 560 | 1.01 | 0.00 | 2.35 | 0.00 | 0.00% | 21 | 50 | 33.02% |
| MLM250221C00570000 | 2/13/2025 12:36 PM | 570 | 0.05 | 0.00 | 2.35 | -1.77 | -97.25% | 3 | 20 | 40.10% |
| MLM250221C00580000 | 2/11/2025 2:07 PM | 580 | 1.29 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 7 | 57.18% |
| MLM250221C00590000 | 2/11/2025 12:01 PM | 590 | 0.52 | 0.00 | 4.30 | 0.00 | 0.00% | 275 | 315 | 51.72% |
| MLM250221C00600000 | 2/11/2025 1:51 PM | 600 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 18 | 57.62% |
| MLM250221C00610000 | 2/5/2025 1:27 PM | 610 | 0.78 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 9 | 63.28% |
| MLM250221C00620000 | 2/12/2025 1:02 PM | 620 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 17 | 40.82% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250221P00470000 | 2/12/2025 12:18 PM | 470 | 0.35 | 0.05 | 4.60 | 0.00 | 0.00% | 1 | 6 | 61.62% |
| MLM250221P00480000 | 2/13/2025 11:21 AM | 480 | 1.23 | 0.25 | 1.20 | 0.28 | 29.47% | 3 | 36 | 45.18% |
| MLM250221P00490000 | 2/13/2025 12:27 PM | 490 | 0.58 | 0.00 | 1.55 | -3.17 | -84.53% | 5 | 25 | 40.64% |
| MLM250221P00500000 | 2/13/2025 12:22 PM | 500 | 1.25 | 0.40 | 1.95 | -1.44 | -53.53% | 2 | 41 | 35.41% |
| MLM250221P00510000 | 2/13/2025 12:27 PM | 510 | 2.08 | 0.15 | 5.50 | -2.37 | -53.26% | 8 | 18 | 41.97% |
| MLM250221P00520000 | 2/13/2025 12:03 PM | 520 | 5.14 | 0.50 | 8.60 | -5.86 | -53.27% | 3 | 33 | 41.43% |
| MLM250221P00530000 | 2/12/2025 3:20 PM | 530 | 14.00 | 4.20 | 12.00 | 0.00 | 0.00% | 2 | 13 | 38.54% |
| MLM250221P00540000 | 2/12/2025 3:47 PM | 540 | 25.30 | 10.10 | 17.00 | 0.00 | 0.00% | 1 | 7 | 36.91% |
| MLM250221P00550000 | 2/12/2025 3:42 PM | 550 | 31.70 | 16.00 | 24.00 | 0.00 | 0.00% | 6 | 14 | 37.77% |
| MLM250221P00560000 | 1/17/2025 1:03 PM | 560 | 25.00 | 25.60 | 33.00 | 0.00 | 0.00% | - | 1 | 42.95% |
Related Tickers
VMC Vulcan Materials Company
269.33
+2.09%
EXP Eagle Materials Inc.
250.50
+1.72%
CRH CRH plc
106.50
+2.19%
SUM Summit Materials, Inc.
52.49
0.00%
CX CEMEX, S.A.B. de C.V.
6.66
+1.06%
USLM United States Lime & Minerals, Inc.
102.67
+0.18%
KNF Knife River Corporation
101.42
+4.28%
BCC Boise Cascade Company
120.60
+1.58%
TGLS Tecnoglass Inc.
74.04
+0.49%
TTAM Titan America SA
16.05
-1.29%