Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:18.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00018000 | 2024-06-13 11:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 208 | 74.61% |
| MAT240719C00018000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 1 | 226 | 22.95% |
| MAT240816C00018000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.60 | 0.00 | - | 11 | 26 | 35.11% |
| MAT241018C00018000 | 2024-06-12 10:19AM EDT | 2024-10-18 | 1.07 | 0.80 | 0.90 | 0.00 | - | 1 | 148 | 32.42% |
| MAT250117C00018000 | 2024-06-14 10:53AM EDT | 2025-01-17 | 1.35 | 1.30 | 1.40 | 0.00 | - | 1 | 237 | 34.28% |
| MAT260116C00018000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 2.93 | 2.55 | 3.10 | 0.00 | - | 2 | 40 | 40.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00018000 | 2024-06-17 10:57AM EDT | 2024-06-21 | 1.00 | 0.90 | 1.25 | +0.10 | +11.11% | 10 | 201 | 55.47% |
| MAT240719P00018000 | 2024-06-13 3:55PM EDT | 2024-07-19 | 0.97 | 1.00 | 1.05 | 0.00 | - | 1 | 489 | 19.92% |
| MAT240816P00018000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 1.05 | 1.30 | 1.40 | 0.00 | - | 1 | 11 | 29.59% |
| MAT241018P00018000 | 2024-05-31 10:33AM EDT | 2024-10-18 | 1.25 | 1.45 | 1.60 | 0.00 | - | 1 | 27 | 26.07% |
| MAT250117P00018000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 1.78 | 1.80 | 1.90 | 0.00 | - | 3 | 2,043 | 25.71% |
| MAT260116P00018000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 2.63 | 2.50 | 2.90 | 0.00 | - | 2 | 23 | 27.39% |
© 2024 Yahoo. All rights reserved.