Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 137.06% |
| MAT241018C00015000 | 2024-06-13 10:02AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAT241018C00016000 | 2024-06-24 1:59PM EDT | 16.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| MAT241018C00017000 | 2024-06-03 9:36AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| MAT241018C00018000 | 2024-06-18 2:11PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| MAT241018C00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 6.25% |
| MAT241018C00020000 | 2024-06-21 10:54AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| MAT241018C00021000 | 2024-06-17 9:35AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| MAT241018C00022000 | 2024-06-24 1:55PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 288 | 12.50% |
| MAT241018C00023000 | 2024-05-22 10:51AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 41.11% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 69.04% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 62.31% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 58.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00011000 | 2024-06-10 3:49PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAT241018P00013000 | 2024-05-07 11:55AM EDT | 13.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 34.57% |
| MAT241018P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MAT241018P00015000 | 2024-06-25 2:06PM EDT | 15.00 | 0.33 | 0.00 | 0.00 | +0.07 | +26.92% | 3 | 31 | 6.25% |
| MAT241018P00016000 | 2024-06-25 2:06PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | +0.07 | +12.07% | 1 | 66 | 1.56% |
| MAT241018P00017000 | 2024-06-25 2:02PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | +0.20 | +23.53% | 3 | 126 | 0.00% |
| MAT241018P00018000 | 2024-06-24 10:21AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MAT241018P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 0.00% |
| MAT241018P00020000 | 2024-05-20 3:35PM EDT | 20.00 | 1.99 | 1.95 | 3.10 | 0.00 | - | 1 | 157 | 0.00% |
| MAT241018P00021000 | 2024-05-24 11:58AM EDT | 21.00 | 3.50 | 3.20 | 5.40 | 0.00 | - | 1 | 104 | 60.89% |
| MAT241018P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 3.40 | 2.85 | 6.40 | 0.00 | - | 83 | 0 | 66.60% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 0.00% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 3.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.