Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM 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 | 7.70 | 9.00 | 0.00 | - | - | 1 | 233.59% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.90 | 5.90 | 0.00 | - | - | 1 | 81.25% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | - | 1 | 88.28% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 2.85 | 3.00 | 0.00 | - | - | 1 | 60.16% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.00 | 3.10 | 0.00 | - | 1 | 13 | 64.06% |
| MAT240517C00018000 | 2024-05-07 11:57AM EDT | 18.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 25 | 33.59% |
| MAT240517C00019000 | 2024-05-07 12:55PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 1,069 | 24.12% |
| MAT240517C00020000 | 2024-05-08 11:14AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,061 | 28.52% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 44.53% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 51.56% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 96.48% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 114.84% |
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 | 0.35 | 0.00 | - | 1 | 47 | 114.84% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 90.43% |
| MAT240517P00017000 | 2024-05-07 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 172 | 45.70% |
| MAT240517P00018000 | 2024-05-08 12:04PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.03 | -27.27% | 3 | 206 | 32.42% |
| MAT240517P00019000 | 2024-05-08 12:05PM EDT | 19.00 | 0.30 | 0.30 | 0.35 | -0.11 | -21.15% | 2 | 376 | 23.24% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.85 | 2.10 | 0.00 | - | 41 | 52 | 62.31% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.25 | 2.25 | 0.00 | - | 3 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.