$240.22
-17.29-6.71%
가까이에: Sep 14, 5:00 PM EST
$240.22
N/A
시간외: 4:27 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 15
Materion Corp 옵션 체인
MTRNNYSE
Materion Options
View Materion (MTRN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.71
P/C Ratio (OI)
0.32
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price179.5Aug 19, 2026
Change
-0%
Bid163.3
Ask167.2
volume0
Intrest2
Strike
75
75
Last Price0.15Apr 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price174.5Aug 19, 2026
Change
-0%
Bid158.3
Ask162.3
volume0
Intrest1
Strike
80
80
Last Price0.05May 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price117.1May 11, 2026
Change
-0%
Bid153.3
Ask157.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price171.2Aug 19, 2026
Change
-0%
Bid148.3
Ask152
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price158.2Aug 19, 2026
Change
-0%
Bid143.6
Ask147
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price166Aug 19, 2026
Change
-0%
Bid138.3
Ask142
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price156.2Aug 19, 2026
Change
-0%
Bid133.3
Ask137
volume0
Intrest2
Strike
105
105
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid128.3
Ask132.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.3
Ask127.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price126.79Jun 12, 2026
Change
-0%
Bid118.6
Ask122.3
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.4
Ask117.3
volume0
Intrest2
Strike
125
125
Last Price7.23Apr 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid108.4
Ask112.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.6
Ask106.9
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.1Apr 09, 2026
Change
-0%
Bid98.4
Ask101.9
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.54Mar 31, 2026
Change
-0%
Bid93.7
Ask97
volume0
Intrest12
Strike
145
145
Last Price0.8Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price59.5May 15, 2026
Change
-0%
Bid88.4
Ask92
volume0
Intrest195
Strike
150
150
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price51.2May 05, 2026
Change
-0%
Bid83.7
Ask87
volume0
Intrest8
Strike
155
155
Last Price1.25Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price95Aug 19, 2026
Change
-0%
Bid78.7
Ask82
volume0
Intrest4
Strike
160
160
Last Price1.7Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price90Aug 19, 2026
Change
-0%
Bid73.8
Ask77
volume0
Intrest3
Strike
165
165
Last Price2.35Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price83.81Jul 14, 2026
Change
-0%
Bid68.4
Ask72
volume0
Intrest5
Strike
170
170
Last Price0.5Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price70.55Sep 14, 2026
Change
8.8514.34%
Bid63.7
Ask67
volume1
Intrest12
Strike
175
175
Last Price0.55Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price48Jun 01, 2026
Change
-0%
Bid58.7
Ask62
volume0
Intrest5
Strike
180
180
Last Price0.7Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid53.4
Ask57.3
volume0
Intrest0
Strike
185
185
Last Price21.6Apr 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price96.84Aug 14, 2026
Change
-0%
Bid48.7
Ask52
volume0
Intrest2
Strike
190
190
Last Price0.8Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price75Aug 18, 2026
Change
-0%
Bid43.7
Ask47
volume0
Intrest251
Strike
195
195
Last Price1.55Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price75.95Jun 17, 2026
Change
-0%
Bid38.8
Ask42
volume0
Intrest0
Strike
200
200
Last Price0.27Sep 14, 2026
Change
2.188.61%
Bid-
Ask2.15
volume1
Intrest5
Last Price40.82Sep 10, 2026
Change
-0%
Bid28.8
Ask32.2
volume0
Intrest9
Strike
210
210
Last Price0.49Sep 14, 2026
Change
3.7188.33%
Bid-
Ask2.15
volume1
Intrest5
Last Price31.3Sep 10, 2026
Change
-0%
Bid19.4
Ask23
volume0
Intrest30
Strike
220
220
Last Price2.8Sep 03, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest1
Last Price28.27Sep 08, 2026
Change
-0%
Bid11.5
Ask14.5
volume0
Intrest11
Strike
230
230
Last Price1.5Sep 09, 2026
Change
-0%
Bid0.7
Ask4.8
volume0
Intrest13
Last Price19.2Sep 08, 2026
Change
-0%
Bid4.9
Ask8.5
volume0
Intrest259
Strike
240
240
Last Price2.24Sep 11, 2026
Change
-0%
Bid4.5
Ask8
volume0
Intrest10
Last Price5Sep 01, 2026
Change
-0%
Bid0.8
Ask4.2
volume0
Intrest10
Strike
250
250
Last Price3.7Sep 11, 2026
Change
-0%
Bid10.7
Ask14.1
volume0
Intrest9
Last Price6.5Sep 11, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest5
Strike
260
260
Last Price35.1Aug 24, 2026
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest3
Last Price1.11Sep 14, 2026
Change
3.2274.36%
Bid-
Ask3.1
volume1
Intrest8
Strike
270
270
Last Price28Sep 14, 2026
Change
17.1137.93%
Bid29
Ask32
volume1
Intrest45
Last Price0.36Sep 14, 2026
Change
2.0785.19%
Bid-
Ask3
volume1
Intrest5
Strike
280
280
Last Price38.5Sep 14, 2026
Change
15.829.1%
Bid38.4
Ask41.9
volume3
Intrest18
Last Price2Sep 08, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest22
Strike
290
290
Last Price56.97Aug 20, 2026
Change
-0%
Bid48.5
Ask52
volume0
Intrest30
Last Price0.65Sep 08, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest7
Strike
300
300
Last Price33.56Aug 06, 2026
Change
-0%
Bid58
Ask61.8
volume0
Intrest3
Last Price0.95Sep 08, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest9
Strike
310
310
Last Price-
Change
-
Bid67.8
Ask71.8
volume0
Intrest0
Last Price1.12Sep 01, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest9
Strike
320
320
Last Price36.8Aug 05, 2026
Change
-0%
Bid77.8
Ask81.8
volume0
Intrest0
Last Price1.07Sep 01, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid88
Ask91.9
volume0
Intrest0
Last Price3.42Jun 09, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid98
Ask101.9
volume0
Intrest0
Last Price5.39Aug 06, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest53
Strike
350
350
Last Price-
Change
-
Bid108
Ask111.9
volume0
Intrest0
Last Price1.75Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
360
360
Last Price-
Change
-
Bid118
Ask121.9
volume0
Intrest0
Last Price2.1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
370
370
Last Price123.5Jul 21, 2026
Change
-0%
Bid128
Ask131.9
volume0
Intrest0
Last Price1.6Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid138
Ask141.9
volume0
Intrest0
Last Price2.45Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid148
Ask151.9
volume0
Intrest0
Last Price1.95Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
400
400
Last Price139.5Aug 19, 2026
Change
-0%
Bid158
Ask161.9
volume0
Intrest0
Last Price1.6Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
410
410
Last Price125.5Aug 11, 2026
Change
-0%
Bid168
Ask171.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price135.5Aug 11, 2026
Change
-0%
Bid178
Ask181.9
volume0
Intrest0
Last Price1.13Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid188
Ask191.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved