MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240621C00095000 | 2024-05-07 12:40PM EDT | 95.00 | 11.30 | 5.50 | 8.30 | 0.00 | - | - | 5 | 39.88% |
| MTSI240621C00100000 | 2024-05-15 1:45PM EDT | 100.00 | 5.90 | 3.90 | 5.10 | 0.00 | - | 3 | 6 | 37.60% |
| MTSI240621C00105000 | 2024-05-17 11:07AM EDT | 105.00 | 2.80 | 2.05 | 2.60 | -0.15 | -5.08% | 4 | 19 | 34.35% |
| MTSI240621C00110000 | 2024-05-17 1:40PM EDT | 110.00 | 1.15 | 0.80 | 1.25 | -0.55 | -32.35% | 1 | 10 | 33.74% |
| MTSI240621C00115000 | 2024-05-06 11:21AM EDT | 115.00 | 1.50 | 0.30 | 4.50 | 0.00 | - | 1 | 8 | 55.86% |
| MTSI240621C00125000 | 2024-04-25 2:41PM EDT | 125.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.95% |
| MTSI240621C00135000 | 2024-04-24 9:43AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 89.23% |
| MTSI240621C00140000 | 2024-04-29 12:45PM EDT | 140.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 10 | 62.50% |
| MTSI240621C00145000 | 2024-04-18 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 102.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240621P00075000 | 2024-05-02 12:18PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 99.73% |
| MTSI240621P00090000 | 2024-05-08 2:19PM EDT | 90.00 | 0.90 | 0.45 | 0.95 | 0.00 | - | 5 | 75 | 37.43% |
| MTSI240621P00095000 | 2024-05-08 2:19PM EDT | 95.00 | 1.75 | 1.20 | 1.80 | 0.00 | - | 5 | 17 | 33.72% |
| MTSI240621P00100000 | 2024-05-17 11:29AM EDT | 100.00 | 4.40 | 2.50 | 3.60 | +1.30 | +41.94% | 1 | 13 | 32.35% |
| MTSI240621P00105000 | 2024-05-17 3:53PM EDT | 105.00 | 5.90 | 3.50 | 6.40 | +0.80 | +15.69% | 6 | 19 | 31.37% |
© 2024 Yahoo. All rights reserved.