Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00017000 | 2024-05-09 2:56PM EDT | 17.00 | 2.10 | 0.40 | 3.10 | 0.00 | - | 1 | 1 | 100.29% |
| MAT240621C00018000 | 2024-05-14 1:03PM EDT | 18.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 1 | 20 | 26.07% |
| MAT240621C00019000 | 2024-05-17 3:50PM EDT | 19.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 46 | 280 | 22.27% |
| MAT240621C00020000 | 2024-05-17 10:07AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 619 | 25.39% |
| MAT240621C00021000 | 2024-05-15 9:41AM EDT | 21.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 18 | 58.89% |
| MAT240621C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 20 | 33.79% |
| MAT240621C00023000 | 2024-04-23 11:55AM EDT | 23.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00015000 | 2024-04-25 9:32AM EDT | 15.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.25% |
| MAT240621P00016000 | 2024-05-01 2:11PM EDT | 16.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 16 | 38.67% |
| MAT240621P00017000 | 2024-05-16 11:58AM EDT | 17.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 50 | 69 | 21.88% |
| MAT240621P00018000 | 2024-05-15 3:54PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 32 | 134 | 19.53% |
| MAT240621P00019000 | 2024-05-17 12:20PM EDT | 19.00 | 0.62 | 0.60 | 0.70 | +0.07 | +12.73% | 15 | 1,802 | 20.95% |
© 2024 Yahoo. All rights reserved.