NYSE - Delayed Quote USD

Mettler-Toledo International Inc. (MTD)

Compare
1,210.99
-35.52
(-2.85%)
At close: January 10 at 4:00:02 PM EST
1,210.99
0.00
(0.00%)
After hours: January 10 at 5:29:10 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTD250117C00760000 11/5/2024 9:32 AM 760 614.00 490.60 509.80 0.00 0.00% - 0 443.48%
MTD250117C00780000 11/1/2024 9:31 AM 780 572.00 466.00 485.80 0.00 0.00% 1 0 410.99%
MTD250117C00840000 11/5/2024 9:32 AM 840 536.00 414.00 429.50 0.00 0.00% - 0 379.07%
MTD250117C00860000 9/19/2024 9:38 AM 860 590.00 518.00 536.00 0.00 0.00% - 1 689.64%
MTD250117C00900000 11/15/2024 9:31 AM 900 336.36 326.10 346.00 0.00 0.00% - 1 251.61%
MTD250117C01060000 12/19/2024 3:38 PM 1060 160.00 150.00 164.00 0.00 0.00% 1 2 90.64%
MTD250117C01180000 12/16/2024 11:42 AM 1180 111.31 43.10 53.10 0.00 0.00% 1 2 53.93%
MTD250117C01200000 12/30/2024 10:06 AM 1200 42.20 28.70 38.70 0.00 0.00% 1 1 58.48%
MTD250117C01220000 1/10/2025 12:48 PM 1220 19.27 17.30 26.60 -10.73 -35.77% 1 5 54.45%
MTD250117C01240000 1/10/2025 12:12 PM 1240 14.15 8.60 18.30 -15.95 -52.99% 1 9 53.56%
MTD250117C01260000 1/10/2025 12:12 PM 1260 9.15 4.10 14.10 -5.98 -39.52% 1 7 57.17%
MTD250117C01280000 1/7/2025 12:16 PM 1280 16.00 1.50 11.40 0.00 0.00% 1 17 61.62%
MTD250117C01300000 1/6/2025 11:18 AM 1300 10.00 0.10 10.00 0.00 0.00% 7 7 53.50%
MTD250117C01320000 12/24/2024 9:55 AM 1320 4.00 0.05 5.00 0.00 0.00% 7 59 51.07%
MTD250117C01340000 1/8/2025 3:49 PM 1340 2.00 0.00 4.80 0.00 0.00% 1 2 57.04%
MTD250117C01350000 12/31/2024 1:49 PM 1350 1.00 0.00 4.80 0.00 0.00% 2 3 60.23%
MTD250117C01370000 11/18/2024 11:44 AM 1370 4.10 0.00 4.80 0.00 0.00% 1 2 66.43%
MTD250117C01380000 12/6/2024 9:43 AM 1380 12.18 0.00 4.80 0.00 0.00% 1 1 69.46%
MTD250117C01390000 12/6/2024 9:43 AM 1390 10.28 0.00 4.80 0.00 0.00% 1 3 72.42%
MTD250117C01400000 11/29/2024 11:15 AM 1400 12.00 0.00 0.00 0.00 0.00% 1 5 25.00%
MTD250117C01410000 9/12/2024 12:19 PM 1410 76.70 113.40 129.20 0.00 0.00% - 1 338.97%
MTD250117C01420000 12/12/2024 9:41 AM 1420 0.10 0.00 4.80 0.00 0.00% 1 4 81.08%
MTD250117C01430000 9/12/2024 12:21 PM 1430 67.90 101.30 111.30 0.00 0.00% - 1 321.67%
MTD250117C01440000 9/12/2024 12:21 PM 1440 63.80 97.90 107.90 0.00 0.00% - 1 320.22%
MTD250117C01450000 12/10/2024 10:12 AM 1450 2.00 0.00 4.80 0.00 0.00% 1 2 89.38%
MTD250117C01460000 9/12/2024 12:24 PM 1460 56.40 86.00 96.00 0.00 0.00% - 1 307.43%
MTD250117C01470000 9/26/2024 2:58 PM 1470 102.50 12.70 22.20 0.00 0.00% 1 3 154.50%
MTD250117C01480000 9/19/2024 2:59 PM 1480 78.70 34.00 44.00 0.00 0.00% 1 2 211.64%
MTD250117C01490000 9/12/2024 1:51 PM 1490 54.60 70.00 80.00 0.00 0.00% 1 12 290.06%
MTD250117C01500000 9/12/2024 3:36 PM 1500 48.70 65.00 75.00 0.00 0.00% 1 1 284.43%
MTD250117C01510000 10/22/2024 12:23 PM 1510 22.95 0.00 4.80 0.00 0.00% 1 2 105.04%
MTD250117C01520000 10/22/2024 12:23 PM 1520 20.52 0.00 4.80 0.00 0.00% 1 2 107.54%
MTD250117C01530000 10/24/2024 9:30 AM 1530 13.40 0.00 4.80 0.00 0.00% 1 3 110.02%
MTD250117C01540000 9/19/2024 12:36 PM 1540 52.00 17.00 27.00 0.00 0.00% - 1 191.25%
MTD250117C01550000 1/8/2025 12:56 PM 1550 2.40 0.00 4.80 0.00 0.00% 1 1 114.89%
MTD250117C01560000 9/19/2024 12:09 PM 1560 45.10 13.00 23.00 0.00 0.00% - 1 185.94%
MTD250117C01570000 11/1/2024 9:59 AM 1570 16.20 0.00 4.80 0.00 0.00% 3 4 119.65%
MTD250117C01580000 9/19/2024 12:14 PM 1580 39.00 9.10 19.00 0.00 0.00% - 1 179.11%
MTD250117C01600000 10/25/2024 9:30 AM 1600 4.80 0.00 4.80 0.00 0.00% 1 1 126.64%
MTD250117C01630000 8/16/2024 10:45 AM 1630 31.70 13.00 23.00 0.00 0.00% 1 1 207.02%
MTD250117C01660000 7/16/2024 11:48 AM 1660 23.01 27.90 37.90 0.00 0.00% 1 2 259.02%
MTD250117C01680000 9/26/2024 1:57 PM 1680 23.01 0.10 10.00 0.00 0.00% - 1 164.81%
MTD250117C01700000 11/8/2024 9:52 AM 1700 1.00 0.00 4.80 0.00 0.00% 2 4 148.49%
MTD250117C01740000 8/16/2024 10:49 AM 1740 13.10 1.10 11.10 0.00 0.00% 1 1 185.02%
MTD250117C01780000 9/23/2024 9:30 AM 1780 6.40 0.00 4.80 0.00 0.00% 1 1 164.62%
MTD250117C01800000 8/7/2024 11:29 AM 1800 9.60 0.05 10.00 0.00 0.00% 1 2 191.05%
MTD250117C01900000 5/24/2024 1:27 PM 1900 19.70 8.90 18.90 0.00 0.00% 1 1 259.42%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTD250117P00660000 7/30/2024 9:39 AM 660 1.05 0.00 0.00 0.00 0.00% - 1 50.00%
MTD250117P00680000 7/30/2024 9:39 AM 680 1.05 0.00 0.00 0.00 0.00% - 1 50.00%
MTD250117P00880000 12/5/2024 9:30 AM 880 0.95 0.00 4.80 0.00 0.00% - 3 149.32%
MTD250117P00940000 7/11/2024 1:09 PM 940 7.00 3.00 13.00 0.00 0.00% 2 2 159.50%
MTD250117P00960000 11/25/2024 3:02 PM 960 3.00 0.00 4.80 0.00 0.00% - 2 114.21%
MTD250117P01000000 11/8/2024 2:05 PM 1000 5.98 0.10 10.00 0.00 0.00% 1 1 114.40%
MTD250117P01040000 11/22/2024 3:49 PM 1040 10.00 0.05 8.00 0.00 0.00% 1 1 90.58%
MTD250117P01060000 11/8/2024 2:05 PM 1060 8.02 0.10 10.00 0.00 0.00% 2 5 86.50%
MTD250117P01080000 9/19/2024 9:30 AM 1080 11.10 6.00 16.00 0.00 0.00% - 1 98.13%
MTD250117P01100000 1/7/2025 1:47 PM 1100 3.00 0.05 10.00 0.00 0.00% 1 3 67.83%
MTD250117P01120000 12/6/2024 9:33 AM 1120 10.37 0.20 10.00 0.00 0.00% 1 2 58.70%
MTD250117P01140000 10/23/2024 1:34 PM 1140 21.80 21.40 30.90 0.00 0.00% - 1 99.27%
MTD250117P01160000 1/8/2025 3:56 PM 1160 5.00 1.10 11.10 0.00 0.00% 5 25 54.10%
MTD250117P01180000 12/30/2024 12:21 PM 1180 14.00 7.10 17.10 0.00 0.00% 3 12 53.92%
MTD250117P01200000 1/10/2025 3:31 PM 1200 16.77 11.60 21.60 -7.23 -30.12% 2 6 47.51%
MTD250117P01220000 1/10/2025 1:32 PM 1220 26.58 20.00 30.00 14.18 114.35% 1 12 44.48%
MTD250117P01240000 1/8/2025 10:12 AM 1240 21.40 30.90 40.90 0.00 0.00% 1 2 41.28%
MTD250117P01260000 1/10/2025 1:31 PM 1260 54.99 45.30 55.20 34.99 174.95% 1 6 39.51%
MTD250117P01280000 12/6/2024 2:10 PM 1280 54.00 60.00 70.00 0.00 0.00% 6 6 29.53%
MTD250117P01300000 12/18/2024 3:37 PM 1300 87.46 81.90 91.90 0.00 0.00% 2 3 45.71%
MTD250117P01320000 1/10/2025 9:33 AM 1320 97.00 100.60 113.60 8.10 9.11% 1 0 59.59%
MTD250117P01340000 11/25/2024 1:01 PM 1340 118.00 99.40 109.20 0.00 0.00% 3 1 0.00%
MTD250117P01350000 11/25/2024 1:01 PM 1350 126.40 107.00 122.00 0.00 0.00% 3 1 0.00%
MTD250117P01360000 11/25/2024 1:00 PM 1360 135.60 117.30 132.00 0.00 0.00% 3 1 0.00%
MTD250117P01370000 11/25/2024 12:15 PM 1370 126.30 128.10 142.00 0.00 0.00% 1 1 0.00%
MTD250117P01380000 9/13/2024 12:31 PM 1380 82.00 47.00 57.00 0.00 0.00% - 2 0.00%
MTD250117P01390000 11/25/2024 12:01 PM 1390 143.90 147.70 162.00 0.00 0.00% 1 1 0.00%
MTD250117P01400000 11/25/2024 12:02 PM 1400 153.50 156.10 172.00 0.00 0.00% 1 1 0.00%
MTD250117P01410000 11/1/2024 9:34 AM 1410 95.55 155.00 166.90 0.00 0.00% 1 0 0.00%
MTD250117P01420000 10/18/2024 12:46 PM 1420 96.37 238.00 257.90 0.00 0.00% 1 0 186.87%
MTD250117P01440000 8/9/2024 1:55 PM 1440 113.91 112.60 128.40 0.00 0.00% 1 0 0.00%
MTD250117P01450000 9/19/2024 2:19 PM 1450 85.30 103.90 119.80 0.00 0.00% - 1 0.00%
MTD250117P01460000 9/19/2024 2:19 PM 1460 90.00 110.00 126.00 0.00 0.00% - 1 0.00%
MTD250117P01500000 7/1/2024 10:16 AM 1500 150.20 81.10 91.10 0.00 0.00% 1 0 0.00%
MTD250117P01580000 11/1/2024 9:31 AM 1580 240.00 320.20 340.00 0.00 0.00% 1 0 0.00%
MTD250117P01920000 10/16/2024 9:32 AM 1920 478.10 732.00 750.00 0.00 0.00% - 0 326.80%
MTD250117P02000000 8/2/2024 9:41 AM 2000 560.00 552.00 571.90 0.00 0.00% 1 0 0.00%

Related Tickers

WAT Waters Corporation
380.35
+1.64%
 
IQV IQVIA Holdings Inc.
203.27
-0.51%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
 
A Agilent Technologies, Inc.
137.47
+0.34%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
 
MYGN Myriad Genetics, Inc.
14.83
+0.34%
 
DHR Danaher Corporation
235.07
-1.27%
 
MEDP Medpace Holdings, Inc.
350.87
-1.05%
 
RVTY Revvity, Inc.
113.88
-2.18%