Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00010000 | 2024-03-27 11:10AM EDT | 10.00 | 9.80 | 8.60 | 8.80 | 0.00 | - | 40 | 40 | 374.61% |
| MAT240719C00012000 | 2024-02-08 11:00AM EDT | 12.00 | 7.50 | 6.30 | 9.80 | 0.00 | - | 3 | 0 | 399.80% |
| MAT240719C00013000 | 2024-01-22 2:13PM EDT | 13.00 | 5.32 | 6.60 | 8.70 | 0.00 | - | 1 | 2 | 400.00% |
| MAT240719C00015000 | 2024-06-10 2:41PM EDT | 15.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MAT240719C00016000 | 2024-06-18 12:20PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MAT240719C00017000 | 2024-06-25 2:24PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 3.13% |
| MAT240719C00018000 | 2024-06-25 3:43PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 645 | 12.50% |
| MAT240719C00019000 | 2024-06-24 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,253 | 12.50% |
| MAT240719C00020000 | 2024-06-24 11:03AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,211 | 25.00% |
| MAT240719C00021000 | 2024-05-23 2:01PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 847 | 83.01% |
| MAT240719C00022000 | 2024-05-24 2:15PM EDT | 22.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 563 | 64.45% |
| MAT240719C00023000 | 2024-04-11 2:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 96.88% |
| MAT240719C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 91 | 90.23% |
| MAT240719C00025000 | 2024-06-06 1:46PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,447 | 50.00% |
| MAT240719C00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| MAT240719C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 124.61% |
| MAT240719C00028000 | 2024-02-27 1:36PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 142.19% |
| MAT240719C00030000 | 2024-02-16 12:23PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 122.66% |
| MAT240719C00032000 | 2024-05-31 10:55AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 4:02PM EDT | 13.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 85.16% |
| MAT240719P00015000 | 2024-06-14 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 12.50% |
| MAT240719P00016000 | 2024-06-25 2:41PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 195 | 330 | 3.13% |
| MAT240719P00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 52 | 2,227 | 0.00% |
| MAT240719P00018000 | 2024-06-25 3:58PM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 239 | 0.00% |
| MAT240719P00019000 | 2024-06-24 9:38AM EDT | 19.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| MAT240719P00020000 | 2024-06-25 11:35AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240719P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.66 | 3.80 | 5.90 | 0.00 | - | 1 | 8 | 89.84% |
| MAT240719P00022000 | 2024-05-23 10:18AM EDT | 22.00 | 4.40 | 4.10 | 6.10 | 0.00 | - | 3 | 0 | 122.27% |
| MAT240719P00023000 | 2024-03-25 9:45AM EDT | 23.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 39 | 76 | 0.00% |
| MAT240719P00024000 | 2024-03-12 9:44AM EDT | 24.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 37 | 1 | 0.00% |
| MAT240719P00025000 | 2023-12-19 12:51PM EDT | 25.00 | 5.60 | 6.50 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240719P00027000 | 2023-10-10 3:31PM EDT | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 0.00% |
| MAT240719P00030000 | 2023-08-31 9:45AM EDT | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.