Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00011000 | 2024-09-25 2:04PM EDT | 11.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 274.22% |
| MAT241018C00013000 | 2024-09-18 2:59PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT241018C00014000 | 2024-09-27 1:12PM EDT | 14.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAT241018C00015000 | 2024-09-18 2:43PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAT241018C00016000 | 2024-09-26 10:02AM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018C00017000 | 2024-09-23 9:36AM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018C00018000 | 2024-10-02 3:44PM EDT | 18.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAT241018C00019000 | 2024-10-02 3:43PM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| MAT241018C00020000 | 2024-10-02 2:54PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT241018C00021000 | 2024-09-27 10:10AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAT241018C00022000 | 2024-09-23 9:39AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAT241018C00023000 | 2024-09-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT241018C00024000 | 2024-08-19 10:43AM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 108.20% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.05 | 0.95 | 0.00 | - | 1 | 20 | 131.84% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 125.20% |
| MAT241018C00027000 | 2024-07-24 2:14PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 169.82% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 125.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00010000 | 2024-07-25 12:40PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 198.44% |
| MAT241018P00011000 | 2024-07-22 1:38PM EDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 173.05% |
| MAT241018P00013000 | 2024-07-01 3:58PM EDT | 13.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 146.48% |
| MAT241018P00014000 | 2024-07-22 3:46PM EDT | 14.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 156.05% |
| MAT241018P00015000 | 2024-09-19 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAT241018P00016000 | 2024-09-30 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAT241018P00017000 | 2024-09-27 3:24PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MAT241018P00018000 | 2024-10-02 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAT241018P00019000 | 2024-10-02 9:53AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAT241018P00020000 | 2024-10-01 2:18PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018P00021000 | 2024-09-26 11:41AM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT241018P00022000 | 2024-09-20 11:51AM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 96.09% |
| MAT241018P00024000 | 2024-07-22 1:18PM EDT | 24.00 | 5.57 | 4.00 | 6.80 | 0.00 | - | 6 | 0 | 108.79% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 147.46% |
© 2024 Yahoo. All rights reserved.