Options Lookup
Materion Corporation (MTRN)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
MTRN 240419C00080000 | C | Apr 19, 2024 | 80.0 | 49.50 | 54.40 |
MTRN 240419C00085000 | C | Apr 19, 2024 | 85.0 | 44.50 | 49.30 |
MTRN 240419C00090000 | C | Apr 19, 2024 | 90.0 | 39.50 | 44.40 |
MTRN 240419C00095000 | C | Apr 19, 2024 | 95.0 | 34.50 | 39.40 |
MTRN 240419C00100000 | C | Apr 19, 2024 | 100.0 | 29.50 | 34.40 |
MTRN 240419C00105000 | C | Apr 19, 2024 | 105.0 | 24.70 | 29.50 |
MTRN 240419C00110000 | C | Apr 19, 2024 | 110.0 | 20.00 | 24.50 |
MTRN 240419C00115000 | C | Apr 19, 2024 | 115.0 | 14.70 | 19.50 |
MTRN 240419C00120000 | C | Apr 19, 2024 | 120.0 | 10.00 | 14.90 |
MTRN 240419C00125000 | C | Apr 19, 2024 | 125.0 | 5.70 | 10.50 |
MTRN 240419C00130000 | C | Apr 19, 2024 | 130.0 | 2.15 | 6.50 |
MTRN 240419C00135000 | C | Apr 19, 2024 | 135.0 | 0.10 | 5.00 |
MTRN 240419C00140000 | C | Apr 19, 2024 | 140.0 | 0.10 | 4.40 |
MTRN 240419C00145000 | C | Apr 19, 2024 | 145.0 | 0.05 | 4.40 |
MTRN 240419C00150000 | C | Apr 19, 2024 | 150.0 | 0.00 | 4.80 |
MTRN 240419C00155000 | C | Apr 19, 2024 | 155.0 | 0.00 | 4.80 |
MTRN 240419C00160000 | C | Apr 19, 2024 | 160.0 | 0.00 | 4.80 |
MTRN 240419C00165000 | C | Apr 19, 2024 | 165.0 | 0.00 | 4.80 |
MTRN 240419C00170000 | C | Apr 19, 2024 | 170.0 | 0.00 | 4.80 |
MTRN 240419C00175000 | C | Apr 19, 2024 | 175.0 | 0.00 | 4.80 |
MTRN 240419C00180000 | C | Apr 19, 2024 | 180.0 | 0.00 | 4.80 |
MTRN 240419C00185000 | C | Apr 19, 2024 | 185.0 | 0.00 | 4.80 |
MTRN 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.00 | 4.80 |
MTRN 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.00 | 4.80 |
MTRN 240419P00090000 | P | Apr 19, 2024 | 90.0 | 0.00 | 4.80 |
MTRN 240419P00095000 | P | Apr 19, 2024 | 95.0 | 0.00 | 4.80 |
MTRN 240419P00100000 | P | Apr 19, 2024 | 100.0 | 0.00 | 4.80 |
MTRN 240419P00105000 | P | Apr 19, 2024 | 105.0 | 0.00 | 4.80 |
MTRN 240419P00110000 | P | Apr 19, 2024 | 110.0 | 0.00 | 4.80 |
MTRN 240419P00115000 | P | Apr 19, 2024 | 115.0 | 0.00 | 4.80 |
MTRN 240419P00120000 | P | Apr 19, 2024 | 120.0 | 0.05 | 4.70 |
MTRN 240419P00125000 | P | Apr 19, 2024 | 125.0 | 0.00 | 2.40 |
MTRN 240419P00130000 | P | Apr 19, 2024 | 130.0 | 0.10 | 5.00 |
MTRN 240419P00135000 | P | Apr 19, 2024 | 135.0 | 2.50 | 7.00 |
MTRN 240419P00140000 | P | Apr 19, 2024 | 140.0 | 6.50 | 11.00 |
MTRN 240419P00145000 | P | Apr 19, 2024 | 145.0 | 11.00 | 15.90 |
MTRN 240419P00150000 | P | Apr 19, 2024 | 150.0 | 16.00 | 20.90 |
MTRN 240419P00155000 | P | Apr 19, 2024 | 155.0 | 21.00 | 25.90 |
MTRN 240419P00160000 | P | Apr 19, 2024 | 160.0 | 26.00 | 30.90 |
MTRN 240419P00165000 | P | Apr 19, 2024 | 165.0 | 31.00 | 35.90 |
MTRN 240419P00170000 | P | Apr 19, 2024 | 170.0 | 36.00 | 40.90 |
MTRN 240419P00175000 | P | Apr 19, 2024 | 175.0 | 41.00 | 45.90 |
MTRN 240419P00180000 | P | Apr 19, 2024 | 180.0 | 46.00 | 50.90 |
MTRN 240419P00185000 | P | Apr 19, 2024 | 185.0 | 51.00 | 55.90 |
MTRN 240517C00070000 | C | May 17, 2024 | 70.0 | 59.70 | 64.50 |
MTRN 240517C00075000 | C | May 17, 2024 | 75.0 | 54.70 | 59.50 |
MTRN 240517C00080000 | C | May 17, 2024 | 80.0 | 50.00 | 54.90 |
MTRN 240517C00085000 | C | May 17, 2024 | 85.0 | 45.00 | 49.90 |
MTRN 240517C00090000 | C | May 17, 2024 | 90.0 | 40.00 | 44.90 |
MTRN 240517C00095000 | C | May 17, 2024 | 95.0 | 35.20 | 40.00 |
MTRN 240517C00100000 | C | May 17, 2024 | 100.0 | 30.20 | 35.00 |
MTRN 240517C00105000 | C | May 17, 2024 | 105.0 | 25.70 | 30.50 |
MTRN 240517C00110000 | C | May 17, 2024 | 110.0 | 21.20 | 26.00 |
MTRN 240517C00115000 | C | May 17, 2024 | 115.0 | 17.00 | 21.50 |
MTRN 240517C00120000 | C | May 17, 2024 | 120.0 | 12.70 | 17.50 |
MTRN 240517C00125000 | C | May 17, 2024 | 125.0 | 9.20 | 14.00 |
MTRN 240517C00130000 | C | May 17, 2024 | 130.0 | 7.90 | 9.40 |
MTRN 240517C00135000 | C | May 17, 2024 | 135.0 | 3.50 | 8.00 |
MTRN 240517C00140000 | C | May 17, 2024 | 140.0 | 2.70 | 6.50 |
MTRN 240517C00145000 | C | May 17, 2024 | 145.0 | 0.10 | 5.00 |
MTRN 240517C00150000 | C | May 17, 2024 | 150.0 | 0.10 | 5.00 |
MTRN 240517C00155000 | C | May 17, 2024 | 155.0 | 0.20 | 4.90 |
MTRN 240517C00160000 | C | May 17, 2024 | 160.0 | 0.05 | 4.80 |
MTRN 240517C00165000 | C | May 17, 2024 | 165.0 | 0.05 | 4.60 |
MTRN 240517C00170000 | C | May 17, 2024 | 170.0 | 0.05 | 4.80 |
MTRN 240517C00175000 | C | May 17, 2024 | 175.0 | 0.05 | 5.00 |
MTRN 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 4.80 |
MTRN 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 4.80 |
MTRN 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 1.20 |
MTRN 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 4.80 |
MTRN 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 4.80 |
MTRN 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 4.80 |
MTRN 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
MTRN 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
MTRN 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 4.80 |
MTRN 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 4.80 |
MTRN 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 4.80 |
MTRN 240517P00100000 | P | May 17, 2024 | 100.0 | 0.05 | 5.00 |
MTRN 240517P00105000 | P | May 17, 2024 | 105.0 | 0.05 | 4.90 |
MTRN 240517P00110000 | P | May 17, 2024 | 110.0 | 0.05 | 4.90 |
MTRN 240517P00115000 | P | May 17, 2024 | 115.0 | 0.15 | 4.90 |
MTRN 240517P00120000 | P | May 17, 2024 | 120.0 | 0.10 | 4.90 |
MTRN 240517P00125000 | P | May 17, 2024 | 125.0 | 1.65 | 6.40 |
MTRN 240517P00130000 | P | May 17, 2024 | 130.0 | 3.50 | 8.00 |
MTRN 240517P00135000 | P | May 17, 2024 | 135.0 | 6.50 | 10.50 |
MTRN 240517P00140000 | P | May 17, 2024 | 140.0 | 9.40 | 13.50 |
MTRN 240517P00145000 | P | May 17, 2024 | 145.0 | 13.80 | 17.00 |
MTRN 240517P00150000 | P | May 17, 2024 | 150.0 | 17.00 | 21.50 |
MTRN 240517P00155000 | P | May 17, 2024 | 155.0 | 21.50 | 25.90 |
MTRN 240517P00160000 | P | May 17, 2024 | 160.0 | 26.00 | 30.90 |
MTRN 240517P00165000 | P | May 17, 2024 | 165.0 | 31.00 | 35.90 |
MTRN 240517P00170000 | P | May 17, 2024 | 170.0 | 36.00 | 40.90 |
MTRN 240517P00175000 | P | May 17, 2024 | 175.0 | 41.00 | 45.90 |
MTRN 240517P00180000 | P | May 17, 2024 | 180.0 | 46.00 | 50.90 |
MTRN 240517P00185000 | P | May 17, 2024 | 185.0 | 51.00 | 55.90 |
MTRN 240517P00190000 | P | May 17, 2024 | 190.0 | 56.00 | 60.90 |
MTRN 240517P00195000 | P | May 17, 2024 | 195.0 | 61.00 | 65.90 |
MTRN 240517P00200000 | P | May 17, 2024 | 200.0 | 66.00 | 70.90 |
MTRN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 79.70 | 84.50 |
MTRN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 74.70 | 79.50 |
MTRN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 70.00 | 74.50 |
MTRN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 65.00 | 69.90 |
MTRN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 60.00 | 64.90 |
MTRN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 55.20 | 60.00 |
MTRN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 50.20 | 55.00 |
MTRN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 45.50 | 50.40 |
MTRN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 40.50 | 45.50 |
MTRN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 35.70 | 40.50 |
MTRN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 31.30 | 36.00 |
MTRN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 26.70 | 31.50 |
MTRN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 22.50 | 27.00 |
MTRN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 18.40 | 22.50 |
MTRN 240621C00120000 | C | Jun 21, 2024 | 120.0 | 14.30 | 19.00 |
MTRN 240621C00125000 | C | Jun 21, 2024 | 125.0 | 10.70 | 15.50 |
MTRN 240621C00130000 | C | Jun 21, 2024 | 130.0 | 7.50 | 12.40 |
MTRN 240621C00135000 | C | Jun 21, 2024 | 135.0 | 5.00 | 9.90 |
MTRN 240621C00140000 | C | Jun 21, 2024 | 140.0 | 3.10 | 7.50 |
MTRN 240621C00145000 | C | Jun 21, 2024 | 145.0 | 1.50 | 6.00 |
MTRN 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.70 | 5.00 |
MTRN 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.80 | 5.00 |
MTRN 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.20 | 5.00 |
MTRN 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.05 | 4.90 |
MTRN 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.05 | 4.90 |
MTRN 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.05 | 4.90 |
MTRN 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.05 | 4.90 |
MTRN 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 4.80 |
MTRN 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 4.80 |
MTRN 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 4.80 |
MTRN 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.00 | 4.80 |
MTRN 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
MTRN 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
MTRN 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
MTRN 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 4.80 |
MTRN 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 4.80 |
MTRN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
MTRN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
MTRN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
MTRN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 3.00 |
MTRN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 4.80 |
MTRN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.05 | 4.80 |
MTRN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.05 | 4.90 |
MTRN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 4.70 |
MTRN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.10 | 5.00 |
MTRN 240621P00120000 | P | Jun 21, 2024 | 120.0 | 1.10 | 6.00 |
MTRN 240621P00125000 | P | Jun 21, 2024 | 125.0 | 2.50 | 7.30 |
MTRN 240621P00130000 | P | Jun 21, 2024 | 130.0 | 4.50 | 9.00 |
MTRN 240621P00135000 | P | Jun 21, 2024 | 135.0 | 7.00 | 11.50 |
MTRN 240621P00140000 | P | Jun 21, 2024 | 140.0 | 10.00 | 14.50 |
MTRN 240621P00145000 | P | Jun 21, 2024 | 145.0 | 13.50 | 18.00 |
MTRN 240621P00150000 | P | Jun 21, 2024 | 150.0 | 17.50 | 22.00 |
MTRN 240621P00155000 | P | Jun 21, 2024 | 155.0 | 22.00 | 26.00 |
MTRN 240621P00160000 | P | Jun 21, 2024 | 160.0 | 26.10 | 31.00 |
MTRN 240621P00165000 | P | Jun 21, 2024 | 165.0 | 31.00 | 35.50 |
MTRN 240621P00170000 | P | Jun 21, 2024 | 170.0 | 36.00 | 40.90 |
MTRN 240621P00175000 | P | Jun 21, 2024 | 175.0 | 41.00 | 45.90 |
MTRN 240621P00180000 | P | Jun 21, 2024 | 180.0 | 46.00 | 50.90 |
MTRN 240621P00185000 | P | Jun 21, 2024 | 185.0 | 51.00 | 55.90 |
MTRN 240621P00190000 | P | Jun 21, 2024 | 190.0 | 56.00 | 60.90 |
MTRN 240621P00195000 | P | Jun 21, 2024 | 195.0 | 61.00 | 65.90 |
MTRN 240621P00200000 | P | Jun 21, 2024 | 200.0 | 66.00 | 70.90 |
MTRN 240920C00060000 | C | Sep 20, 2024 | 60.0 | 70.70 | 75.50 |
MTRN 240920C00065000 | C | Sep 20, 2024 | 65.0 | 66.00 | 70.50 |
MTRN 240920C00070000 | C | Sep 20, 2024 | 70.0 | 61.00 | 65.90 |
MTRN 240920C00075000 | C | Sep 20, 2024 | 75.0 | 56.20 | 61.00 |
MTRN 240920C00080000 | C | Sep 20, 2024 | 80.0 | 51.50 | 56.40 |
MTRN 240920C00085000 | C | Sep 20, 2024 | 85.0 | 47.00 | 51.50 |
MTRN 240920C00090000 | C | Sep 20, 2024 | 90.0 | 42.50 | 47.00 |
MTRN 240920C00095000 | C | Sep 20, 2024 | 95.0 | 38.00 | 42.50 |
MTRN 240920C00100000 | C | Sep 20, 2024 | 100.0 | 33.20 | 38.00 |
MTRN 240920C00105000 | C | Sep 20, 2024 | 105.0 | 29.50 | 33.50 |
MTRN 240920C00110000 | C | Sep 20, 2024 | 110.0 | 25.10 | 29.50 |
MTRN 240920C00115000 | C | Sep 20, 2024 | 115.0 | 21.50 | 26.00 |
MTRN 240920C00120000 | C | Sep 20, 2024 | 120.0 | 18.00 | 22.00 |
MTRN 240920C00125000 | C | Sep 20, 2024 | 125.0 | 14.60 | 19.00 |
MTRN 240920C00130000 | C | Sep 20, 2024 | 130.0 | 11.60 | 16.00 |
MTRN 240920C00135000 | C | Sep 20, 2024 | 135.0 | 9.00 | 13.50 |
MTRN 240920C00140000 | C | Sep 20, 2024 | 140.0 | 6.50 | 11.40 |
MTRN 240920C00145000 | C | Sep 20, 2024 | 145.0 | 4.70 | 9.50 |
MTRN 240920C00150000 | C | Sep 20, 2024 | 150.0 | 3.00 | 7.80 |
MTRN 240920C00155000 | C | Sep 20, 2024 | 155.0 | 2.00 | 6.90 |
MTRN 240920C00160000 | C | Sep 20, 2024 | 160.0 | 1.20 | 6.00 |
MTRN 240920C00165000 | C | Sep 20, 2024 | 165.0 | 0.60 | 5.50 |
MTRN 240920C00170000 | C | Sep 20, 2024 | 170.0 | 0.90 | 5.00 |
MTRN 240920C00175000 | C | Sep 20, 2024 | 175.0 | 0.55 | 5.00 |
MTRN 240920C00180000 | C | Sep 20, 2024 | 180.0 | 0.05 | 5.00 |
MTRN 240920C00185000 | C | Sep 20, 2024 | 185.0 | 0.05 | 5.00 |
MTRN 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.05 | 4.80 |
MTRN 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.05 | 4.80 |
MTRN 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.00 | 4.80 |
MTRN 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 4.80 |
MTRN 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 4.80 |
MTRN 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 4.80 |
MTRN 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 4.80 |
MTRN 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.00 | 4.80 |
MTRN 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.00 | 4.80 |
MTRN 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.05 | 4.70 |
MTRN 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.05 | 4.90 |
MTRN 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.05 | 4.90 |
MTRN 240920P00105000 | P | Sep 20, 2024 | 105.0 | 0.05 | 4.90 |
MTRN 240920P00110000 | P | Sep 20, 2024 | 110.0 | 0.50 | 5.40 |
MTRN 240920P00115000 | P | Sep 20, 2024 | 115.0 | 1.70 | 6.50 |
MTRN 240920P00120000 | P | Sep 20, 2024 | 120.0 | 3.20 | 8.00 |
MTRN 240920P00125000 | P | Sep 20, 2024 | 125.0 | 5.00 | 9.50 |
MTRN 240920P00130000 | P | Sep 20, 2024 | 130.0 | 7.00 | 11.50 |
MTRN 240920P00135000 | P | Sep 20, 2024 | 135.0 | 9.50 | 14.00 |
MTRN 240920P00140000 | P | Sep 20, 2024 | 140.0 | 12.10 | 16.50 |
MTRN 240920P00145000 | P | Sep 20, 2024 | 145.0 | 15.50 | 20.00 |
MTRN 240920P00150000 | P | Sep 20, 2024 | 150.0 | 19.10 | 23.50 |
MTRN 240920P00155000 | P | Sep 20, 2024 | 155.0 | 23.00 | 27.50 |
MTRN 240920P00160000 | P | Sep 20, 2024 | 160.0 | 27.00 | 31.50 |
MTRN 240920P00165000 | P | Sep 20, 2024 | 165.0 | 31.50 | 36.00 |
MTRN 240920P00170000 | P | Sep 20, 2024 | 170.0 | 36.00 | 40.90 |
MTRN 240920P00175000 | P | Sep 20, 2024 | 175.0 | 41.00 | 45.90 |
MTRN 240920P00180000 | P | Sep 20, 2024 | 180.0 | 46.00 | 50.90 |
MTRN 240920P00185000 | P | Sep 20, 2024 | 185.0 | 51.00 | 55.90 |
MTRN 240920P00190000 | P | Sep 20, 2024 | 190.0 | 56.00 | 60.90 |
MTRN 240920P00195000 | P | Sep 20, 2024 | 195.0 | 61.00 | 65.90 |
MTRN 240920P00200000 | P | Sep 20, 2024 | 200.0 | 66.00 | 70.90 |
OPRA data is delayed 15 minutes.