Dark

MTRN
Materion Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:49 PM EDT

245.17USD+0.935%(+2.27)220,520

203.02Bid 291.25Ask 88.23Spread

Pre-market

Jul 14, 2026 8:25:30 AM EDT

248.00USD+2.100%(+5.10)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

245.12USD-0.020%(-0.05)34,930

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
178	143	61	63

MTRN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MTRN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTRN Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

MTRN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0	0%	0			MTRN261218C00430000
420 C	0	0%	0			MTRN261218C00420000
410 C	0	0%	0			MTRN261218C00410000
400 C	6.55	-39.91%	2	3	07-14	MTRN261218C00400000
390 C	12.55	-11.31%	2	2	07-06	MTRN261218C00390000
380 C	0	0%	0			MTRN261218C00380000
370 C	21.97	+31.24%	1	2	06-30	MTRN261218C00370000
360 C	16.40	+30.26%	1	1	06-23	MTRN261218C00360000
350 C	11.84	-54.11%	2	7	07-14	MTRN261218C00350000
340 C	0	0%	0			MTRN261218C00340000
330 C	9.50	-12.04%	2	1	06-10	MTRN261218C00330000
320 C	36.60	+16.56%	4	7	06-30	MTRN261218C00320000
310 C	28.00	+2.94%	2	58	07-06	MTRN261218C00310000
300 C	21.63	-13.48%	1	25	07-14	MTRN261218C00300000
290 C	22.60	-0.79%	2	9	07-08	MTRN261218C00290000
280 C	29.80	+15.95%	1	4	07-10	MTRN261218C00280000
270 C	29.40	+127.91%	1	2	07-07	MTRN261218C00270000
260 C	47.20	+11.32%	1	5	07-06	MTRN261218C00260000
250 C	72.00	+16.13%	1	17	06-30	MTRN261218C00250000
240 C	64.50	+5.56%	2	24	06-22	MTRN261218C00240000
230 C	69.55	+1.99%	13	36	06-22	MTRN261218C00230000
220 C	64.70	-20.81%	1	8	07-06	MTRN261218C00220000
210 C	73.10	+68.24%	4	10	06-17	MTRN261218C00210000
200 C	75.60	-16.83%	1	8	07-02	MTRN261218C00200000
195 C	51.50	0%	10	10	05-27	MTRN261218C00195000
190 C	92.17	+10.91%	50	54	06-23	MTRN261218C00190000
185 C	58.00	+99.04%	1	1	05-26	MTRN261218C00185000
180 C	60.00	+7.53%	25	12	06-09	MTRN261218C00180000
175 C	87.00	+99.54%	2	1	06-15	MTRN261218C00175000
170 C	73.00	+52.08%	2	1	06-11	MTRN261218C00170000
165 C	0	0%	0			MTRN261218C00165000
160 C	0	0%	0			MTRN261218C00160000
155 C	0	0%	0			MTRN261218C00155000
150 C	138.00	+119.75%	1	2	06-29	MTRN261218C00150000
145 C	125.30	0%	1	0	06-17	MTRN261218C00145000
140 C	0	0%	0			MTRN261218C00140000
135 C	0	0%	0			MTRN261218C00135000
130 C	110.30	0%	1	1	06-11	MTRN261218C00130000
125 C	91.30	0%	1	1	05-14	MTRN261218C00125000
120 C	128.50	+34.27%	1	2	06-12	MTRN261218C00120000
115 C	137.50	+24.77%	1	2	07-13	MTRN261218C00115000
110 C	0	0%	0			MTRN261218C00110000
105 C	0	0%	0			MTRN261218C00105000
100 C	75.90	0%	1	1	04-29	MTRN261218C00100000
95 C	80.20	0%	1	1	04-29	MTRN261218C00095000
90 C	113.40	+33.73%	2	3	05-11	MTRN261218C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			MTRN261218P00430000
420 P	0	0%	0			MTRN261218P00420000
410 P	0	0%	0			MTRN261218P00410000
400 P	0	0%	0			MTRN261218P00400000
390 P	0	0%	0			MTRN261218P00390000
380 P	0	0%	0			MTRN261218P00380000
370 P	0	0%	0			MTRN261218P00370000
360 P	0	0%	0			MTRN261218P00360000
350 P	0	0%	0			MTRN261218P00350000
340 P	119.60	0%	1	1	06-05	MTRN261218P00340000
330 P	0	0%	0			MTRN261218P00330000
320 P	58.90	+5.37%	2	4	07-01	MTRN261218P00320000
310 P	49.70	0%	1	1	06-30	MTRN261218P00310000
300 P	46.20	0%	5	5	06-29	MTRN261218P00300000
290 P	0	0%	0			MTRN261218P00290000
280 P	47.00	0%	50	50	07-10	MTRN261218P00280000
270 P	0	0%	0			MTRN261218P00270000
260 P	0	0%	0			MTRN261218P00260000
250 P	0	0%	0			MTRN261218P00250000
240 P	34.86	0%	1	1	06-11	MTRN261218P00240000
230 P	14.27	-51.81%	1	1	07-01	MTRN261218P00230000
220 P	11.65	-44.52%	1	51	07-01	MTRN261218P00220000
210 P	0	0%	0			MTRN261218P00210000
200 P	0	0%	0			MTRN261218P00200000
195 P	25.50	0%	1	1	05-20	MTRN261218P00195000
190 P	0	0%	0			MTRN261218P00190000
185 P	0	0%	0			MTRN261218P00185000
180 P	11.63	0%	1	1	05-26	MTRN261218P00180000
175 P	0	0%	0			MTRN261218P00175000
170 P	0	0%	0			MTRN261218P00170000
165 P	6.00	0%	1	1	06-11	MTRN261218P00165000
160 P	0	0%	0			MTRN261218P00160000
155 P	0	0%	0			MTRN261218P00155000
150 P	0	0%	0			MTRN261218P00150000
145 P	0	0%	0			MTRN261218P00145000
140 P	0	0%	0			MTRN261218P00140000
135 P	0	0%	0			MTRN261218P00135000
130 P	1.00	-30.07%	1	3	07-14	MTRN261218P00130000
125 P	1.29	-37.07%	1	2	07-06	MTRN261218P00125000
120 P	1.65	0%	1	1	06-02	MTRN261218P00120000
115 P	0	0%	0			MTRN261218P00115000
110 P	0	0%	0			MTRN261218P00110000
105 P	0	0%	0			MTRN261218P00105000
100 P	0	0%	0			MTRN261218P00100000
95 P	0.85	0%	1	1	05-06	MTRN261218P00095000
90 P	0	0%	0			MTRN261218P00090000

document.getElementById("LyYPj8").onerror = function(){this.style.display='none';}; .dark-mode .p1gpd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1gpd0{ color: #333333; background-color: white; border: 2px solid #333333; }MTRNMaterion Corporationstock NYSE

MTRN Dec 18, 2026 Exp. - Open Interest by Strike

MTRN Dec 18, 2026 Exp. - Max Pain @ $220.00

MTRN
Materion Corporation
stock NYSE