Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00018000 | 2024-05-07 11:57AM EDT | 2024-05-17 | 0.92 | 0.90 | 1.05 | 0.00 | - | 1 | 25 | 40.63% |
| MAT240621C00018000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 0.95 | 1.15 | 1.25 | -0.25 | -20.83% | 1 | 19 | 28.32% |
| MAT240719C00018000 | 2024-05-01 1:32PM EDT | 2024-07-19 | 1.00 | 1.40 | 1.50 | 0.00 | - | 2 | 226 | 30.47% |
| MAT241018C00018000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 1.80 | 2.10 | 2.20 | 0.00 | - | 1 | 149 | 35.11% |
| MAT250117C00018000 | 2024-04-30 10:23AM EDT | 2025-01-17 | 2.45 | 2.70 | 2.85 | 0.00 | - | 5 | 224 | 38.99% |
| MAT260116C00018000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 4.30 | 4.30 | 4.50 | 0.00 | - | 2 | 30 | 42.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00018000 | 2024-05-08 12:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 206 | 25.39% |
| MAT240621P00018000 | 2024-05-07 11:21AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 53 | 22.75% |
| MAT240719P00018000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 53 | 561 | 23.05% |
| MAT241018P00018000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 1.05 | 0.80 | 0.85 | 0.00 | - | 5 | 21 | 25.15% |
| MAT250117P00018000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 1.54 | 1.20 | 1.25 | 0.00 | - | 2,000 | 2,085 | 26.91% |
| MAT260116P00018000 | 2024-04-24 9:47AM EDT | 2026-01-16 | 2.10 | 1.90 | 2.20 | +0.24 | +12.90% | 1 | 16 | 27.47% |
© 2024 Yahoo. All rights reserved.