$237.97
3.781.61%
À la clôture: Sep 2, 5:00 PM EST
$237.97
N/A
Après les heures: 4:00 PM EST
Materion Corp Chaîne d'Options
MTRNNYSE
Materion Options
View Materion (MTRN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.07
P/C Ratio (OI)
0.31
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price179.5Aug 19, 2026
Change
-0%
Bid161.5
Ask165.4
volume0
Intrest2
Strike
75
75
Last Price0.15Apr 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price174.5Aug 19, 2026
Change
-0%
Bid156.5
Ask160.1
volume0
Intrest1
Strike
80
80
Last Price0.05May 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price117.1May 11, 2026
Change
-0%
Bid151.5
Ask154.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price171.2Aug 19, 2026
Change
-0%
Bid146.5
Ask149.9
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price158.2Aug 19, 2026
Change
-0%
Bid141.5
Ask145.5
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price166Aug 19, 2026
Change
-0%
Bid136.8
Ask140.3
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price156.2Aug 19, 2026
Change
-0%
Bid131.5
Ask134.9
volume0
Intrest2
Strike
105
105
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid126.5
Ask130.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid121.5
Ask125.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price126.79Jun 12, 2026
Change
-0%
Bid116.6
Ask120.4
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid111.6
Ask115.2
volume0
Intrest2
Strike
125
125
Last Price7.23Apr 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid106.6
Ask110.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101.6
Ask105
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.1Apr 09, 2026
Change
-0%
Bid96.6
Ask100.5
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.54Mar 31, 2026
Change
-0%
Bid91.6
Ask95.5
volume0
Intrest12
Strike
145
145
Last Price0.8Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price59.5May 15, 2026
Change
-0%
Bid87
Ask90
volume0
Intrest195
Strike
150
150
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price51.2May 05, 2026
Change
-0%
Bid81.6
Ask85
volume0
Intrest8
Strike
155
155
Last Price1.25Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price95Aug 19, 2026
Change
-0%
Bid76.7
Ask80.4
volume0
Intrest4
Strike
160
160
Last Price1.7Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price90Aug 19, 2026
Change
-0%
Bid71.7
Ask75.3
volume0
Intrest3
Strike
165
165
Last Price2.35Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price83.81Jul 14, 2026
Change
-0%
Bid66.9
Ask70.1
volume0
Intrest5
Strike
170
170
Last Price0.5Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price61.7Jun 11, 2026
Change
-0%
Bid61.7
Ask65.5
volume0
Intrest12
Strike
175
175
Last Price0.55Aug 05, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest5
Last Price48Jun 01, 2026
Change
-0%
Bid56.8
Ask60.5
volume0
Intrest5
Strike
180
180
Last Price0.7Aug 05, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Change
-
Bid51.8
Ask55.6
volume0
Intrest0
Strike
185
185
Last Price21.6Apr 21, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Last Price96.84Aug 14, 2026
Change
-0%
Bid46.9
Ask50.6
volume0
Intrest2
Strike
190
190
Last Price0.8Aug 20, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Last Price75Aug 18, 2026
Change
-0%
Bid42
Ask45.8
volume0
Intrest251
Strike
195
195
Last Price1.55Aug 21, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest1
Last Price75.95Jun 17, 2026
Change
-0%
Bid37.2
Ask41
volume0
Intrest0
Strike
200
200
Last Price2.37Aug 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest5
Last Price19.48Aug 03, 2026
Change
-0%
Bid28.5
Ask31.8
volume0
Intrest6
Strike
210
210
Last Price4.2Aug 20, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest5
Last Price22Aug 31, 2026
Change
-0%
Bid19.5
Ask22.9
volume0
Intrest25
Strike
220
220
Last Price-
Change
-
Bid0.5
Ask4.9
volume0
Intrest0
Last Price21.5Aug 28, 2026
Change
-0%
Bid12.5
Ask15.7
volume0
Intrest8
Strike
230
230
Last Price5.25Aug 27, 2026
Change
-0%
Bid4
Ask7.7
volume0
Intrest12
Last Price10.92Aug 31, 2026
Change
-0%
Bid7.6
Ask11.1
volume0
Intrest259
Strike
240
240
Last Price16.65Aug 20, 2026
Change
-0%
Bid8.8
Ask12.8
volume0
Intrest12
Last Price5Sep 01, 2026
Change
-0%
Bid4.2
Ask7.9
volume0
Intrest10
Strike
250
250
Last Price9.06Aug 18, 2026
Change
-0%
Bid15.8
Ask19.3
volume0
Intrest8
Last Price3.3Aug 31, 2026
Change
-0%
Bid2.05
Ask5.5
volume0
Intrest6
Strike
260
260
Last Price35.1Aug 24, 2026
Change
-0%
Bid23.7
Ask26.2
volume0
Intrest3
Last Price1.8Sep 02, 2026
Change
0.7529.41%
Bid0.45
Ask4.1
volume1
Intrest6
Strike
270
270
Last Price45.11Aug 21, 2026
Change
-0%
Bid32.3
Ask34.8
volume0
Intrest45
Last Price2.43Aug 26, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest5
Strike
280
280
Last Price54.3Aug 21, 2026
Change
-0%
Bid41.2
Ask44.3
volume0
Intrest18
Last Price1.5Aug 24, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest23
Strike
290
290
Last Price56.97Aug 20, 2026
Change
-0%
Bid50.3
Ask54.1
volume0
Intrest30
Last Price1.37Aug 26, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest7
Strike
300
300
Last Price33.56Aug 06, 2026
Change
-0%
Bid60.1
Ask63.9
volume0
Intrest3
Last Price1.2Aug 20, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest8
Strike
310
310
Last Price-
Change
-
Bid70
Ask73.8
volume0
Intrest0
Last Price1.12Sep 01, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest9
Strike
320
320
Last Price36.8Aug 05, 2026
Change
-0%
Bid80
Ask83.8
volume0
Intrest0
Last Price1.07Sep 01, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid89.9
Ask93.8
volume0
Intrest0
Last Price3.42Jun 09, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid99.8
Ask103.5
volume0
Intrest0
Last Price5.39Aug 06, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest53
Strike
350
350
Last Price-
Change
-
Bid109.8
Ask113.8
volume0
Intrest0
Last Price1.75Aug 18, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest4
Strike
360
360
Last Price-
Change
-
Bid119.8
Ask123.8
volume0
Intrest0
Last Price2.1Aug 13, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest3
Strike
370
370
Last Price123.5Jul 21, 2026
Change
-0%
Bid130
Ask133.8
volume0
Intrest0
Last Price1.6Aug 13, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid140
Ask143.8
volume0
Intrest0
Last Price2.45Aug 10, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid149.9
Ask153.8
volume0
Intrest0
Last Price1.95Aug 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest4
Strike
400
400
Last Price139.5Aug 19, 2026
Change
-0%
Bid160
Ask163.8
volume0
Intrest0
Last Price1.6Aug 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
410
410
Last Price125.5Aug 11, 2026
Change
-0%
Bid169.9
Ask173.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
420
420
Last Price135.5Aug 11, 2026
Change
-0%
Bid179.9
Ask183.8
volume0
Intrest0
Last Price1.13Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid190
Ask193.8
volume0
Intrest0