$125.79
-0.20-0.16%
At close: Dec 16, 4:00 PM EST
$125.79
N/A
After Hours: 4:04 PM EST
Comments
Loading...
Materion (NYSE:MTRN) Stock, Option Chain
Option chain shows key data for Materion's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Materion.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price85Dec 10, 2025
Change
-0%
Bid83.5
Ask88.4
volume0
Intrest0
Strike
40
40
Last Price0.05Jul 01, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid78.5
Ask83.2
volume0
Intrest0
Strike
45
45
Last Price0.85May 22, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest1
Last Price55Jul 31, 2025
Change
-0%
Bid73.8
Ask77.5
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price70Dec 10, 2025
Change
-0%
Bid68.5
Ask73.4
volume0
Intrest0
Strike
55
55
Last Price0.6Jul 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price65Dec 10, 2025
Change
-0%
Bid63.5
Ask68.4
volume0
Intrest0
Strike
60
60
Last Price0.9Jul 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid58.5
Ask63.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask58.4
volume0
Intrest0
Strike
70
70
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price50Dec 10, 2025
Change
-0%
Bid48.5
Ask53.4
volume0
Intrest0
Strike
75
75
Last Price1.1Jul 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price21.5Jul 30, 2025
Change
-0%
Bid44
Ask47.5
volume0
Intrest1
Strike
80
80
Last Price6.83Jun 16, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest5
Last Price40Dec 10, 2025
Change
-0%
Bid39
Ask42.5
volume0
Intrest2
Strike
85
85
Last Price2.81Jul 30, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Last Price41Dec 12, 2025
Change
-0%
Bid34
Ask37.5
volume0
Intrest1
Strike
90
90
Last Price4.19Jul 30, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price14.3Jul 31, 2025
Change
-0%
Bid28.5
Ask33.3
volume0
Intrest0
Strike
95
95
Last Price0.7Oct 30, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Last Price21.6Nov 28, 2025
Change
-0%
Bid23.9
Ask27.5
volume0
Intrest18
Strike
100
100
Last Price2Sep 19, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price20.5Dec 10, 2025
Change
-0%
Bid19.1
Ask22.5
volume0
Intrest52
Strike
105
105
Last Price1Nov 24, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price16Dec 16, 2025
Change
2.613.98%
Bid14.1
Ask17.8
volume2
Intrest60
Strike
110
110
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Last Price16Dec 12, 2025
Change
-0%
Bid9.3
Ask13
volume0
Intrest10
Strike
115
115
Last Price3.48Nov 24, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest2
Last Price9.5Dec 10, 2025
Change
-0%
Bid4.5
Ask8.5
volume0
Intrest12
Strike
120
120
Last Price3.4Nov 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price5Dec 10, 2025
Change
-0%
Bid0.5
Ask4.9
volume0
Intrest10
Strike
125
125
Last Price11Nov 19, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price1.4Dec 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest12
Strike
130
130
Last Price14.57Oct 29, 2025
Change
-0%
Bid3
Ask7
volume0
Intrest1
Last Price1.82Oct 30, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Strike
135
135
Last Price-
Change
-
Bid7
Ask11.5
volume0
Intrest0
Last Price0.9Aug 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
140
140
Last Price13.4Dec 15, 2025
Change
-0%
Bid12.5
Ask16.2
volume0
Intrest2
Last Price5.8Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
145
145
Last Price18.3Dec 15, 2025
Change
-0%
Bid16.9
Ask21.5
volume0
Intrest0
Last Price1.35Oct 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
150
150
Last Price23.6Dec 15, 2025
Change
-0%
Bid22
Ask26.5
volume0
Intrest0
Last Price0.9Oct 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
155
155
Last Price31.5Oct 29, 2025
Change
-0%
Bid26.9
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid31.7
Ask36.5
volume0
Intrest0
Last Price0.9Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
165
165
Last Price41Oct 29, 2025
Change
-0%
Bid36.9
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid41.7
Ask46.5
volume0
Intrest0
