Masco Corporation (MAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241018C00060000 | 2024-08-05 11:36AM EDT | 60.00 | 14.73 | 17.30 | 20.40 | 0.00 | - | 1 | 5 | 0.00% |
| MAS241018C00065000 | 2024-08-20 3:08PM EDT | 65.00 | 12.10 | 17.10 | 20.30 | 0.00 | - | 25 | 16 | 107.62% |
| MAS241018C00070000 | 2024-10-07 3:52PM EDT | 70.00 | 13.61 | 12.00 | 14.80 | +0.61 | +4.69% | 1 | 42 | 134.52% |
| MAS241018C00075000 | 2024-10-09 9:44AM EDT | 75.00 | 9.35 | 7.20 | 9.20 | 0.00 | - | 3 | 182 | 77.54% |
| MAS241018C00080000 | 2024-10-11 3:31PM EDT | 80.00 | 3.73 | 3.60 | 3.90 | -0.07 | -1.84% | 2 | 1,005 | 34.96% |
| MAS241018C00085000 | 2024-10-11 3:17PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 7 | 1,112 | 23.49% |
| MAS241018C00090000 | 2024-10-08 12:28PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 52.73% |
| MAS241018C00095000 | 2024-08-06 2:42PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 29 | 35 | 63.67% |
| MAS241018C00100000 | 2024-10-10 3:29PM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 96.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241018P00040000 | 2024-06-20 3:31PM EDT | 40.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 378.52% |
| MAS241018P00050000 | 2024-07-30 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 175.78% |
| MAS241018P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 190.04% |
| MAS241018P00060000 | 2024-10-01 1:49PM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 107.81% |
| MAS241018P00065000 | 2024-08-29 10:45AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 161.13% |
| MAS241018P00070000 | 2024-09-25 3:49PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 259 | 75.39% |
| MAS241018P00075000 | 2024-10-09 9:40AM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 408 | 90.38% |
| MAS241018P00080000 | 2024-10-11 3:32PM EDT | 80.00 | 0.14 | 0.10 | 0.25 | -0.26 | -65.00% | 1 | 1,138 | 29.30% |
| MAS241018P00085000 | 2024-10-11 3:32PM EDT | 85.00 | 1.89 | 1.75 | 2.90 | +0.04 | +2.16% | 1 | 28 | 44.21% |
| MAS241018P00090000 | 2024-09-23 2:53PM EDT | 90.00 | 7.34 | 5.50 | 7.80 | 0.00 | - | - | 1 | 76.47% |
© 2024 Yahoo. All rights reserved.