Materion Options
View Materion (MTRN) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price179.5Aug 19, 2026
Bid163.2
Ask167
volume0
Intrest2
Last Price0.15Apr 22, 2026
Bid-
Ask2.15
volume0
Intrest12
Last Price174.5Aug 19, 2026
Bid158.2
Ask162.3
volume0
Intrest1
Last Price0.05May 11, 2026
Bid-
Ask2.15
volume0
Intrest20
Last Price117.1May 11, 2026
Bid153.2
Ask157.3
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price171.2Aug 19, 2026
Bid148.2
Ask152.2
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest2
Last Price158.2Aug 19, 2026
Bid143.3
Ask147.3
volume0
Intrest2
Last Price-
Bid-
Ask2.15
volume0
Intrest2
Last Price166Aug 19, 2026
Bid138.3
Ask142
volume0
Intrest2
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price156.2Aug 19, 2026
Bid133.3
Ask137.1
volume0
Intrest2
Last Price0.05Aug 12, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid128.3
Ask132.1
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid123.3
Ask127.1
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price126.79Jun 12, 2026
Bid118.3
Ask122.1
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid113.3
Ask117.3
volume0
Intrest2
Last Price7.23Apr 08, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid108.3
Ask112.2
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid103.3
Ask107.2
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.1Apr 09, 2026
Bid98.4
Ask102.1
volume0
Intrest3
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.54Mar 31, 2026
Bid93.4
Ask97.4
volume0
Intrest12
Last Price0.8Aug 03, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price59.5May 15, 2026
Bid88.4
Ask92.2
volume0
Intrest195
Last Price0.05Aug 24, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price51.2May 05, 2026
Bid83.4
Ask87.2
volume0
Intrest8
Last Price1.25Aug 03, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price95Aug 19, 2026
Bid78.4
Ask82.2
volume0
Intrest4
Last Price1.7Aug 03, 2026
Bid-
Ask2.15
volume0
Intrest7
Last Price90Aug 19, 2026
Bid73.4
Ask77.2
volume0
Intrest3
Last Price2.35Aug 03, 2026
Bid-
Ask2.15
volume0
Intrest9
Last Price83.81Jul 14, 2026
Bid68.7
Ask72.1
volume0
Intrest5
Last Price0.5Aug 05, 2026
Bid-
Ask2.15
volume0
Intrest5
Last Price61.7Jun 11, 2026
Bid63.5
Ask67.3
volume0
Intrest12
Last Price0.55Aug 05, 2026
Bid-
Ask2.2
volume0
Intrest5
Last Price48Jun 01, 2026
Bid58.5
Ask62.4
volume0
Intrest5
Last Price0.7Aug 05, 2026
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Bid54
Ask57.6
volume0
Intrest0
Last Price21.6Apr 21, 2026
Bid-
Ask2.3
volume0
Intrest1
Last Price96.84Aug 14, 2026
Bid48.6
Ask52.4
volume0
Intrest2
Last Price0.8Aug 20, 2026
Bid-
Ask2.4
volume0
Intrest1
Last Price75Aug 18, 2026
Bid43.8
Ask47.5
volume0
Intrest251
Last Price1.55Aug 21, 2026
Bid-
Ask2.55
volume0
Intrest1
Last Price75.95Jun 17, 2026
Bid39
Ask42.9
volume0
Intrest0
Last Price2.37Aug 24, 2026
Bid-
Ask2.75
volume0
Intrest5
Last Price19.48Aug 03, 2026
Bid29.6
Ask33.4
volume0
Intrest6
Last Price4.2Aug 20, 2026
Bid-
Ask3.1
volume0
Intrest5
Last Price22Aug 31, 2026
Bid21
Ask25
volume0
Intrest25
Last Price-
Bid0.5
Ask4.6
volume0
Intrest0
Last Price21.5Aug 28, 2026
Bid14
Ask17.5
volume0
Intrest8
Last Price5.25Aug 27, 2026
Bid3.7
Ask7.2
volume0
Intrest12
Last Price10.92Aug 31, 2026
Bid9.2
Ask12.4
volume0
Intrest259
Last Price16.65Aug 20, 2026
Bid8
Ask12
volume0
Intrest12
Last Price5Sep 01, 2026
Bid5.1
Ask7.6
volume0
Intrest10
Last Price9.06Aug 18, 2026
Bid14.9
Ask18.4
volume0
Intrest8
Last Price3.3Aug 31, 2026
Bid2.35
Ask5.9
volume0
Intrest6
Last Price35.1Aug 24, 2026
Bid22.3
Ask25.5
volume0
Intrest3
Last Price1.8Sep 02, 2026
Bid1.8
Ask3.6
volume1
Intrest6
Last Price45.11Aug 21, 2026
Bid30.5
Ask33.3
volume0
Intrest45
Last Price2.43Aug 26, 2026
Bid0.7
Ask1.9
volume0
Intrest5
Last Price54.3Aug 21, 2026
Bid39.4
Ask42.1
volume0
Intrest18
Last Price1.5Aug 24, 2026
Last Price56.97Aug 20, 2026
Bid48.4
Ask51.8
volume0
Intrest30
Last Price1.37Aug 26, 2026
Bid-
Ask2.8
volume0
Intrest7
Last Price33.56Aug 06, 2026
Bid58.3
Ask61.9
volume0
Intrest3
Last Price1.2Aug 20, 2026
Bid-
Ask2.7
volume0
Intrest8
Last Price-
Bid68.2
Ask72.1
volume0
Intrest0
Last Price1.12Sep 01, 2026
Bid-
Ask2.4
volume0
Intrest9
Last Price36.8Aug 05, 2026
Bid78.2
Ask82
volume0
Intrest0
Last Price1.07Sep 01, 2026
Bid-
Ask2.65
volume0
Intrest3
Last Price-
Bid88.2
Ask91.4
volume0
Intrest0
Last Price3.42Jun 09, 2026
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Bid98.2
Ask101.4
volume0
Intrest0
Last Price5.39Aug 06, 2026
Bid-
Ask2.4
volume0
Intrest53
Last Price-
Bid108.2
Ask111.4
volume0
Intrest0
Last Price1.75Aug 18, 2026
Bid-
Ask2.35
volume0
Intrest4
Last Price-
Bid118.2
Ask121.4
volume0
Intrest0
Last Price2.1Aug 13, 2026
Bid-
Ask2.3
volume0
Intrest3
Last Price123.5Jul 21, 2026
Bid128.2
Ask132
volume0
Intrest0
Last Price1.6Aug 13, 2026
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Bid138.2
Ask141.4
volume0
Intrest0
Last Price2.45Aug 10, 2026
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Bid148.2
Ask151.4
volume0
Intrest0
Last Price1.95Aug 10, 2026
Bid-
Ask2.2
volume0
Intrest4
Last Price139.5Aug 19, 2026
Bid158.2
Ask162
volume0
Intrest0
Last Price1.6Aug 10, 2026
Bid-
Ask2.2
volume0
Intrest2
Last Price125.5Aug 11, 2026
Bid167.9
Ask171.4
volume0
Intrest0
Last Price-
Bid-
Ask2.2
volume0
Intrest0
Last Price135.5Aug 11, 2026
Bid178.2
Ask182
volume0
Intrest0
Last Price1.13Aug 13, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid188.2
Ask191.4
volume0
Intrest0