Options Lookup
Matson Inc (MATX)
As of May 6 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| MATX 240517C00055000 | C | May 17, 2024 | 55.0 | 54.20 | 59.00 |
| MATX 240517C00060000 | C | May 17, 2024 | 60.0 | 49.20 | 54.00 |
| MATX 240517C00065000 | C | May 17, 2024 | 65.0 | 44.20 | 49.00 |
| MATX 240517C00070000 | C | May 17, 2024 | 70.0 | 39.20 | 44.00 |
| MATX 240517C00075000 | C | May 17, 2024 | 75.0 | 34.20 | 39.00 |
| MATX 240517C00080000 | C | May 17, 2024 | 80.0 | 29.20 | 34.00 |
| MATX 240517C00085000 | C | May 17, 2024 | 85.0 | 24.20 | 29.00 |
| MATX 240517C00090000 | C | May 17, 2024 | 90.0 | 19.50 | 24.30 |
| MATX 240517C00095000 | C | May 17, 2024 | 95.0 | 14.50 | 19.40 |
| MATX 240517C00100000 | C | May 17, 2024 | 100.0 | 9.50 | 14.40 |
| MATX 240517C00105000 | C | May 17, 2024 | 105.0 | 5.70 | 9.10 |
| MATX 240517C00110000 | C | May 17, 2024 | 110.0 | 2.95 | 3.90 |
| MATX 240517C00115000 | C | May 17, 2024 | 115.0 | 0.95 | 1.40 |
| MATX 240517C00120000 | C | May 17, 2024 | 120.0 | 0.05 | 0.55 |
| MATX 240517C00125000 | C | May 17, 2024 | 125.0 | 0.05 | 0.70 |
| MATX 240517C00130000 | C | May 17, 2024 | 130.0 | 0.05 | 0.60 |
| MATX 240517C00135000 | C | May 17, 2024 | 135.0 | 0.05 | 1.50 |
| MATX 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 0.70 |
| MATX 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 0.70 |
| MATX 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 0.45 |
| MATX 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 0.45 |
| MATX 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 0.05 |
| MATX 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| MATX 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| MATX 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| MATX 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| MATX 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.10 |
| MATX 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| MATX 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| MATX 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 0.95 |
| MATX 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.15 |
| MATX 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 4.80 |
| MATX 240517P00105000 | P | May 17, 2024 | 105.0 | 0.25 | 1.05 |
| MATX 240517P00110000 | P | May 17, 2024 | 110.0 | 1.35 | 2.55 |
| MATX 240517P00115000 | P | May 17, 2024 | 115.0 | 4.00 | 5.30 |
| MATX 240517P00120000 | P | May 17, 2024 | 120.0 | 6.00 | 10.70 |
| MATX 240517P00125000 | P | May 17, 2024 | 125.0 | 11.20 | 16.00 |
| MATX 240517P00130000 | P | May 17, 2024 | 130.0 | 16.00 | 20.90 |
| MATX 240517P00135000 | P | May 17, 2024 | 135.0 | 21.10 | 26.00 |
| MATX 240517P00140000 | P | May 17, 2024 | 140.0 | 26.00 | 30.90 |
| MATX 240517P00145000 | P | May 17, 2024 | 145.0 | 31.00 | 35.90 |
| MATX 240517P00150000 | P | May 17, 2024 | 150.0 | 36.00 | 40.90 |
| MATX 240517P00155000 | P | May 17, 2024 | 155.0 | 41.00 | 45.90 |
| MATX 240517P00160000 | P | May 17, 2024 | 160.0 | 46.00 | 50.90 |
| MATX 240621C00045000 | C | Jun 21, 2024 | 45.0 | 64.20 | 69.00 |
| MATX 240621C00050000 | C | Jun 21, 2024 | 50.0 | 59.50 | 64.40 |
| MATX 240621C00055000 | C | Jun 21, 2024 | 55.0 | 54.50 | 59.40 |
| MATX 240621C00060000 | C | Jun 21, 2024 | 60.0 | 49.50 | 54.40 |
| MATX 240621C00065000 | C | Jun 21, 2024 | 65.0 | 44.70 | 49.50 |
| MATX 240621C00070000 | C | Jun 21, 2024 | 70.0 | 39.70 | 44.50 |
| MATX 240621C00075000 | C | Jun 21, 2024 | 75.0 | 34.70 | 39.50 |
| MATX 240621C00080000 | C | Jun 21, 2024 | 80.0 | 29.70 | 34.50 |
| MATX 240621C00085000 | C | Jun 21, 2024 | 85.0 | 24.70 | 29.50 |
| MATX 240621C00090000 | C | Jun 21, 2024 | 90.0 | 20.00 | 24.90 |
| MATX 240621C00095000 | C | Jun 21, 2024 | 95.0 | 16.10 | 20.00 |
| MATX 240621C00100000 | C | Jun 21, 2024 | 100.0 | 11.80 | 15.50 |
| MATX 240621C00105000 | C | Jun 21, 2024 | 105.0 | 7.50 | 10.90 |
| MATX 240621C00110000 | C | Jun 21, 2024 | 110.0 | 5.20 | 6.30 |
| MATX 240621C00115000 | C | Jun 21, 2024 | 115.0 | 2.80 | 3.50 |
| MATX 240621C00120000 | C | Jun 21, 2024 | 120.0 | 1.45 | 2.20 |
| MATX 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.55 | 1.15 |
| MATX 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.25 | 0.70 |
| MATX 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.10 | 0.55 |
| MATX 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.05 | 0.75 |
| MATX 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.05 | 0.75 |
| MATX 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.05 | 0.75 |
| MATX 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.05 | 1.70 |
| MATX 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.05 | 0.75 |
| MATX 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.00 | 0.75 |
| MATX 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 0.75 |
| MATX 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 0.75 |
| MATX 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.95 |
| MATX 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 1.00 |
| MATX 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| MATX 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| MATX 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 1.75 |
| MATX 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 1.00 |
| MATX 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.75 |
| MATX 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 1.00 |
| MATX 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.45 |
| MATX 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.75 |
| MATX 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.10 | 1.60 |
| MATX 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.50 | 2.70 |
| MATX 240621P00105000 | P | Jun 21, 2024 | 105.0 | 1.65 | 2.40 |
| MATX 240621P00110000 | P | Jun 21, 2024 | 110.0 | 3.10 | 3.80 |
| MATX 240621P00115000 | P | Jun 21, 2024 | 115.0 | 5.70 | 6.70 |
| MATX 240621P00120000 | P | Jun 21, 2024 | 120.0 | 9.00 | 10.60 |
| MATX 240621P00125000 | P | Jun 21, 2024 | 125.0 | 12.30 | 16.00 |
| MATX 240621P00130000 | P | Jun 21, 2024 | 130.0 | 16.20 | 21.00 |
| MATX 240621P00135000 | P | Jun 21, 2024 | 135.0 | 21.10 | 25.90 |
| MATX 240621P00140000 | P | Jun 21, 2024 | 140.0 | 26.00 | 30.90 |
| MATX 240621P00145000 | P | Jun 21, 2024 | 145.0 | 31.00 | 35.90 |
| MATX 240621P00150000 | P | Jun 21, 2024 | 150.0 | 36.00 | 40.90 |
| MATX 240621P00155000 | P | Jun 21, 2024 | 155.0 | 41.00 | 45.90 |
| MATX 240621P00160000 | P | Jun 21, 2024 | 160.0 | 46.00 | 50.90 |
| MATX 240621P00165000 | P | Jun 21, 2024 | 165.0 | 51.00 | 55.90 |
| MATX 240621P00170000 | P | Jun 21, 2024 | 170.0 | 56.00 | 60.90 |
| MATX 240621P00175000 | P | Jun 21, 2024 | 175.0 | 61.00 | 65.90 |
| MATX 240920C00055000 | C | Sep 20, 2024 | 55.0 | 55.20 | 60.00 |
| MATX 240920C00060000 | C | Sep 20, 2024 | 60.0 | 50.20 | 55.00 |
| MATX 240920C00065000 | C | Sep 20, 2024 | 65.0 | 45.20 | 50.00 |
| MATX 240920C00070000 | C | Sep 20, 2024 | 70.0 | 40.70 | 45.50 |
| MATX 240920C00075000 | C | Sep 20, 2024 | 75.0 | 35.70 | 40.50 |
| MATX 240920C00080000 | C | Sep 20, 2024 | 80.0 | 31.60 | 36.00 |
| MATX 240920C00085000 | C | Sep 20, 2024 | 85.0 | 26.60 | 31.00 |
| MATX 240920C00090000 | C | Sep 20, 2024 | 90.0 | 23.20 | 25.50 |
| MATX 240920C00095000 | C | Sep 20, 2024 | 95.0 | 19.40 | 21.30 |
| MATX 240920C00100000 | C | Sep 20, 2024 | 100.0 | 15.00 | 17.40 |
| MATX 240920C00105000 | C | Sep 20, 2024 | 105.0 | 12.20 | 14.20 |
| MATX 240920C00110000 | C | Sep 20, 2024 | 110.0 | 9.20 | 11.30 |
| MATX 240920C00115000 | C | Sep 20, 2024 | 115.0 | 6.70 | 8.40 |
| MATX 240920C00120000 | C | Sep 20, 2024 | 120.0 | 5.10 | 6.30 |
| MATX 240920C00125000 | C | Sep 20, 2024 | 125.0 | 3.60 | 4.70 |
| MATX 240920C00130000 | C | Sep 20, 2024 | 130.0 | 2.60 | 3.50 |
| MATX 240920C00135000 | C | Sep 20, 2024 | 135.0 | 1.55 | 4.90 |
| MATX 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.45 | 4.70 |
| MATX 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.20 | 4.80 |
| MATX 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.15 | 4.90 |
| MATX 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.05 | 4.00 |
| MATX 240920C00160000 | C | Sep 20, 2024 | 160.0 | 0.00 | 3.80 |
| MATX 240920C00165000 | C | Sep 20, 2024 | 165.0 | 0.00 | 4.80 |
| MATX 240920C00170000 | C | Sep 20, 2024 | 170.0 | 0.00 | 2.50 |
| MATX 240920C00175000 | C | Sep 20, 2024 | 175.0 | 0.00 | 2.25 |
| MATX 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 0.75 |
| MATX 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 4.80 |
| MATX 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 0.75 |
| MATX 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 4.80 |
| MATX 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 4.80 |
| MATX 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.05 | 1.25 |
| MATX 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.40 | 1.80 |
| MATX 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.75 | 2.15 |
| MATX 240920P00095000 | P | Sep 20, 2024 | 95.0 | 1.80 | 2.80 |
| MATX 240920P00100000 | P | Sep 20, 2024 | 100.0 | 2.75 | 4.00 |
| MATX 240920P00105000 | P | Sep 20, 2024 | 105.0 | 4.40 | 5.90 |
| MATX 240920P00110000 | P | Sep 20, 2024 | 110.0 | 6.40 | 8.20 |
| MATX 240920P00115000 | P | Sep 20, 2024 | 115.0 | 8.60 | 10.60 |
| MATX 240920P00120000 | P | Sep 20, 2024 | 120.0 | 12.10 | 13.60 |
| MATX 240920P00125000 | P | Sep 20, 2024 | 125.0 | 15.20 | 17.20 |
| MATX 240920P00130000 | P | Sep 20, 2024 | 130.0 | 18.00 | 21.90 |
| MATX 240920P00135000 | P | Sep 20, 2024 | 135.0 | 23.20 | 26.00 |
| MATX 240920P00140000 | P | Sep 20, 2024 | 140.0 | 27.40 | 31.00 |
| MATX 240920P00145000 | P | Sep 20, 2024 | 145.0 | 31.10 | 36.00 |
| MATX 240920P00150000 | P | Sep 20, 2024 | 150.0 | 36.00 | 40.90 |
| MATX 240920P00155000 | P | Sep 20, 2024 | 155.0 | 41.00 | 45.90 |
| MATX 240920P00160000 | P | Sep 20, 2024 | 160.0 | 46.00 | 50.90 |
| MATX 240920P00165000 | P | Sep 20, 2024 | 165.0 | 51.00 | 55.90 |
| MATX 240920P00170000 | P | Sep 20, 2024 | 170.0 | 56.00 | 60.90 |
| MATX 240920P00175000 | P | Sep 20, 2024 | 175.0 | 61.00 | 65.90 |
| MATX 241220C00055000 | C | Dec 20, 2024 | 55.0 | 55.70 | 60.50 |
| MATX 241220C00060000 | C | Dec 20, 2024 | 60.0 | 51.00 | 55.90 |
| MATX 241220C00065000 | C | Dec 20, 2024 | 65.0 | 46.20 | 51.00 |
| MATX 241220C00070000 | C | Dec 20, 2024 | 70.0 | 41.70 | 46.50 |
| MATX 241220C00075000 | C | Dec 20, 2024 | 75.0 | 37.90 | 42.00 |
| MATX 241220C00080000 | C | Dec 20, 2024 | 80.0 | 33.30 | 37.50 |
| MATX 241220C00085000 | C | Dec 20, 2024 | 85.0 | 28.90 | 33.00 |
| MATX 241220C00090000 | C | Dec 20, 2024 | 90.0 | 25.00 | 28.50 |
| MATX 241220C00095000 | C | Dec 20, 2024 | 95.0 | 20.90 | 25.30 |
| MATX 241220C00100000 | C | Dec 20, 2024 | 100.0 | 18.20 | 22.00 |
| MATX 241220C00105000 | C | Dec 20, 2024 | 105.0 | 15.10 | 19.00 |
| MATX 241220C00110000 | C | Dec 20, 2024 | 110.0 | 12.60 | 16.00 |
| MATX 241220C00115000 | C | Dec 20, 2024 | 115.0 | 9.90 | 13.50 |
| MATX 241220C00120000 | C | Dec 20, 2024 | 120.0 | 7.30 | 10.30 |
| MATX 241220C00125000 | C | Dec 20, 2024 | 125.0 | 5.50 | 8.40 |
| MATX 241220C00130000 | C | Dec 20, 2024 | 130.0 | 4.20 | 6.80 |
| MATX 241220C00135000 | C | Dec 20, 2024 | 135.0 | 3.00 | 5.60 |
| MATX 241220C00140000 | C | Dec 20, 2024 | 140.0 | 2.35 | 4.70 |
| MATX 241220C00145000 | C | Dec 20, 2024 | 145.0 | 1.70 | 4.90 |
| MATX 241220C00150000 | C | Dec 20, 2024 | 150.0 | 1.10 | 4.90 |
| MATX 241220C00155000 | C | Dec 20, 2024 | 155.0 | 0.80 | 4.90 |
| MATX 241220C00160000 | C | Dec 20, 2024 | 160.0 | 0.45 | 4.90 |
| MATX 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 4.80 |
| MATX 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 1.25 |
| MATX 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.00 | 2.65 |
| MATX 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.00 | 3.20 |
| MATX 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.60 | 4.80 |
| MATX 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.75 | 4.90 |
| MATX 241220P00085000 | P | Dec 20, 2024 | 85.0 | 1.20 | 4.80 |
| MATX 241220P00090000 | P | Dec 20, 2024 | 90.0 | 2.30 | 4.90 |
| MATX 241220P00095000 | P | Dec 20, 2024 | 95.0 | 3.40 | 6.50 |
| MATX 241220P00100000 | P | Dec 20, 2024 | 100.0 | 4.90 | 8.00 |
| MATX 241220P00105000 | P | Dec 20, 2024 | 105.0 | 6.80 | 8.60 |
| MATX 241220P00110000 | P | Dec 20, 2024 | 110.0 | 7.90 | 11.50 |
| MATX 241220P00115000 | P | Dec 20, 2024 | 115.0 | 10.80 | 14.00 |
| MATX 241220P00120000 | P | Dec 20, 2024 | 120.0 | 13.10 | 16.00 |
| MATX 241220P00125000 | P | Dec 20, 2024 | 125.0 | 16.40 | 19.30 |
| MATX 241220P00130000 | P | Dec 20, 2024 | 130.0 | 20.00 | 22.80 |
| MATX 241220P00135000 | P | Dec 20, 2024 | 135.0 | 23.20 | 27.40 |
| MATX 241220P00140000 | P | Dec 20, 2024 | 140.0 | 27.00 | 31.50 |
| MATX 241220P00145000 | P | Dec 20, 2024 | 145.0 | 31.60 | 36.00 |
| MATX 241220P00150000 | P | Dec 20, 2024 | 150.0 | 36.80 | 41.00 |
| MATX 241220P00155000 | P | Dec 20, 2024 | 155.0 | 41.00 | 45.90 |
| MATX 241220P00160000 | P | Dec 20, 2024 | 160.0 | 46.00 | 50.90 |
OPRA data is delayed 15 minutes.