S&P 500   3,959.75 (+0.66%)
DOW   33,801.84 (+0.61%)
QQQ   283.15 (+0.93%)
AAPL   142.61 (+1.18%)
MSFT   246.78 (+0.99%)
META   115.31 (+1.21%)
GOOGL   93.76 (-1.24%)
AMZN   89.73 (+1.44%)
TSLA   170.91 (-1.80%)
NVDA   167.29 (+3.78%)
NIO   13.23 (+5.17%)
BABA   93.15 (+5.46%)
AMD   70.44 (+0.43%)
T   19.22 (-0.41%)
MU   55.40 (+2.94%)
CGC   3.18 (-1.85%)
F   13.17 (+0.53%)
GE   84.25 (-0.88%)
DIS   92.54 (+0.42%)
AMC   6.25 (+3.31%)
PYPL   75.31 (+1.20%)
PFE   50.78 (+1.07%)
NFLX   308.67 (+0.08%)
S&P 500   3,959.75 (+0.66%)
DOW   33,801.84 (+0.61%)
QQQ   283.15 (+0.93%)
AAPL   142.61 (+1.18%)
MSFT   246.78 (+0.99%)
META   115.31 (+1.21%)
GOOGL   93.76 (-1.24%)
AMZN   89.73 (+1.44%)
TSLA   170.91 (-1.80%)
NVDA   167.29 (+3.78%)
NIO   13.23 (+5.17%)
BABA   93.15 (+5.46%)
AMD   70.44 (+0.43%)
T   19.22 (-0.41%)
MU   55.40 (+2.94%)
CGC   3.18 (-1.85%)
F   13.17 (+0.53%)
GE   84.25 (-0.88%)
DIS   92.54 (+0.42%)
AMC   6.25 (+3.31%)
PYPL   75.31 (+1.20%)
PFE   50.78 (+1.07%)
NFLX   308.67 (+0.08%)
S&P 500   3,959.75 (+0.66%)
DOW   33,801.84 (+0.61%)
QQQ   283.15 (+0.93%)
AAPL   142.61 (+1.18%)
MSFT   246.78 (+0.99%)
META   115.31 (+1.21%)
GOOGL   93.76 (-1.24%)
AMZN   89.73 (+1.44%)
TSLA   170.91 (-1.80%)
NVDA   167.29 (+3.78%)
NIO   13.23 (+5.17%)
BABA   93.15 (+5.46%)
AMD   70.44 (+0.43%)
T   19.22 (-0.41%)
MU   55.40 (+2.94%)
CGC   3.18 (-1.85%)
F   13.17 (+0.53%)
GE   84.25 (-0.88%)
DIS   92.54 (+0.42%)
AMC   6.25 (+3.31%)
PYPL   75.31 (+1.20%)
PFE   50.78 (+1.07%)
NFLX   308.67 (+0.08%)
S&P 500   3,959.75 (+0.66%)
DOW   33,801.84 (+0.61%)
QQQ   283.15 (+0.93%)
AAPL   142.61 (+1.18%)
MSFT   246.78 (+0.99%)
META   115.31 (+1.21%)
GOOGL   93.76 (-1.24%)
AMZN   89.73 (+1.44%)
TSLA   170.91 (-1.80%)
NVDA   167.29 (+3.78%)
NIO   13.23 (+5.17%)
BABA   93.15 (+5.46%)
AMD   70.44 (+0.43%)
T   19.22 (-0.41%)
MU   55.40 (+2.94%)
CGC   3.18 (-1.85%)
F   13.17 (+0.53%)
GE   84.25 (-0.88%)
DIS   92.54 (+0.42%)
AMC   6.25 (+3.31%)
PYPL   75.31 (+1.20%)
PFE   50.78 (+1.07%)
NFLX   308.67 (+0.08%)
NYSE:MATX

Matson - MATX Options Chain & Prices

$60.48
-0.05 (-0.08%)
(As of 12/8/2022 11:13 AM ET)
Add
Compare
Today's Range
$60.20
▼
$61.07
50-Day Range
$60.53
▼
$74.87
52-Week Range
$60.17
▼
$125.34
Volume
13,767 shs
Average Volume
297,998 shs
Market Capitalization
$2.28 billion
P/E Ratio
1.78
Dividend Yield
2.01%
Price Target
$80.50

MATX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/16/2022$180.00$0.000Call0000
(+0)		1.44765
(-0.068195)		0.00000100
12/16/2022$175.00$0.000Call0001
(+0)		1.44959
(-0.06626)		0.00000200
12/16/2022$170.00$0.000Call0002
(+0)		1.44765
(-0.068195)		0.00000400
12/16/2022$165.00$0.000Call0001
(+0)		1.44765
(-0.068195)		0.00000800
12/16/2022$160.00$0.000Call0001
(+0)		1.44765
(-0.068195)		0.0000150
12/16/2022$155.00$0.000Call00012
(+0)		1.44765
(-0.068195)		0.0000290
12/16/2022$150.00$0.000Call0000
(+0)		1.44765
(-0.068195)		0.0000530
12/16/2022$145.00$0.000Call0002
(+0)		1.44765
(-0.068195)		0.0000990
12/16/2022$140.00$0.001Call0005
(+0)		1.44765
(-0.068195)		0.0001820
12/16/2022$135.00$0.001Call0002
(+0)		1.44765
(-0.068195)		0.0003350
12/16/2022$130.00$0.002Call00025
(+0)		1.44765
(-0.068195)		0.0006130
12/16/2022$125.00$0.004Call000220
(+0)		1.44765
(-0.068195)		0.0011140
12/16/2022$120.00$0.007Call00064
(+0)		1.44765
(-0.068195)		0.0020120
12/16/2022$115.00$0.013Call00062
(+0)		1.44765
(+0.016145)		0.00360
12/16/2022$110.00$0.025Call00079
(+0)		1.44959
(+0.10618)		0.0063750
12/16/2022$105.00$0.025Call000124
(+0)		1.35058
(+0.101351)		0.006740
12/16/2022$100.00$0.025Call00053
(+0)		1.24477
(+0.094306)		0.0072410
12/16/2022$95.00$0.025Call00054
(+0)		1.13256
(+0.049821)		0.0077930
12/16/2022$90.00$0.025Call000557
(+0)		1.01429
(+0.002918)		0.0086120
12/16/2022$85.00$0.075Call000102
(+0)		1.02404
(+0.088132)		0.0226850
12/16/2022$80.00$0.092Call000324
(+0)		0.900019
(+0.074624)		0.0302690
12/16/2022$75.00$0.125Call000230
(+0)		0.76289
(+0.05514)		0.0451080
12/16/2022$70.00$0.150Call000584
(+0)		0.580772
(+0.03676)		0.0659630
12/16/2022$65.00$0.504Call49049178
(-3)		0.493184
(-0.012363)		0.2011986
12/16/2022$60.00$2.205Call1001013
(+0)		0.485104
(+0.002123)		0.5753071
12/16/2022$55.00$6.020Call0004
(+0)		0.555978
(-0.020146)		0.8782430
12/16/2022$50.00$10.840Call0000
(+0)		0.767677
(+0.027589)		0.951650
12/16/2022$45.00$15.697Call0000
(+0)		0.767677
(+0.027135)		0.9945250
12/16/2022$40.00$20.679Call0000
(+0)		0.767677
(+0.027134)		0.9999580
12/16/2022$35.00$25.674Call0000
(+0)		0.767677
(+0.027134)		1.00
12/16/2022$180.00$119.425Put0000
(+0)		1.44959
(-0.06626)		-1.00
12/16/2022$175.00$114.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$170.00$109.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$165.00$104.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$160.00$99.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$155.00$94.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$150.00$89.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$145.00$84.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$140.00$79.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$135.00$74.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$130.00$69.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$125.00$64.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$120.00$59.372Put0000
(+0)		1.44765
(-0.068195)		-1.00
12/16/2022$115.00$54.372Put0000
(+0)		1.44765
(+0.016145)		-0.9999730
12/16/2022$110.00$49.372Put0000
(+0)		1.44765
(+0.104065)		-0.9981940
12/16/2022$105.00$44.372Put0000
(+0)		1.34863
(+0.099397)		-0.9980110
12/16/2022$100.00$39.372Put0000
(+0)		1.24477
(+0.094306)		-0.9977430
12/16/2022$95.00$34.373Put0000
(+0)		1.13256
(+0.049821)		-0.9974920
12/16/2022$90.00$29.373Put0000
(+0)		1.01429
(+0.002918)		-0.9970740
12/16/2022$85.00$24.406Put0000
(+0)		1.02404
(+0.088132)		-0.9818960
12/16/2022$80.00$19.420Put0001
(+0)		0.897549
(+0.072154)		-0.9744290
12/16/2022$75.00$14.450Put00077
(+0)		0.76289
(+0.054854)		-0.9597790
12/16/2022$70.00$9.473Put00056
(+0)		0.580772
(+0.03676)		-0.9396890
12/16/2022$65.00$4.817Put000793
(-2)		0.493979
(-0.011568)		-0.8023850
12/16/2022$60.00$1.509Put1014556455
(+1)		0.485104
(+0.002234)		-0.4259935
12/16/2022$55.00$0.328Put000277
(+0)		0.552595
(-0.02326)		-0.1230140
12/16/2022$50.00$0.151Put00030
(+0)		0.767677
(+0.027134)		-0.0485630
12/16/2022$45.00$0.013Put00018
(+0)		0.767677
(+0.027134)		-0.0056520
12/16/2022$40.00$0.000Put00021
(+0)		0.767677
(+0.027134)		-0.0002160
12/16/2022$35.00$0.000Put00020
(+0)		0.767677
(+0.027134)		-0.00000200
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:MATX) was last updated on 12/8/2022 by MarketBeat.com Staff