Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 8.00 | 8.50 | 0.00 | - | - | 1 | 164.06% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | - | 1 | 83.98% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | - | 1 | 66.80% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 1 | 13 | 43.36% |
| MAT240517C00018000 | 2024-04-29 9:49AM EDT | 18.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 8 | 23 | 32.42% |
| MAT240517C00019000 | 2024-04-30 1:50PM EDT | 19.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 5 | 1,020 | 26.17% |
| MAT240517C00020000 | 2024-04-30 1:16PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 1,062 | 33.99% |
| MAT240517C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 1,278 | 39.45% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 49.61% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 79.10% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 92.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 50.78% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 63.09% |
| MAT240517P00017000 | 2024-04-30 11:51AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 33.99% |
| MAT240517P00018000 | 2024-04-30 11:43AM EDT | 18.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 11 | 203 | 26.17% |
| MAT240517P00019000 | 2024-04-30 10:24AM EDT | 19.00 | 0.80 | 0.70 | 0.80 | +0.09 | +12.68% | 6 | 378 | 26.56% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 41 | 144 | 28.71% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 2.50 | 2.65 | 0.00 | - | 3 | 4 | 40.23% |
© 2024 Yahoo. All rights reserved.