MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 19.40 | 23.20 | 0.00 | - | 1 | 2 | 80.66% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 14.80 | 18.30 | 0.00 | - | 3 | 11 | 73.05% |
| MTZ240517C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 12.70 | 11.70 | 12.70 | +2.70 | +27.00% | 15 | 19 | 70.07% |
| MTZ240517C00085000 | 2024-05-02 2:19PM EDT | 85.00 | 8.64 | 6.50 | 9.10 | +2.04 | +30.91% | 1,001 | 731 | 58.01% |
| MTZ240517C00090000 | 2024-05-02 3:37PM EDT | 90.00 | 6.00 | 5.40 | 6.00 | +0.79 | +15.16% | 645 | 957 | 70.90% |
| MTZ240517C00095000 | 2024-05-02 3:57PM EDT | 95.00 | 3.39 | 3.30 | 3.70 | +0.69 | +25.56% | 1,155 | 2,413 | 70.00% |
| MTZ240517C00100000 | 2024-05-02 3:56PM EDT | 100.00 | 2.04 | 1.75 | 2.10 | +0.64 | +45.71% | 1,247 | 567 | 67.97% |
| MTZ240517C00105000 | 2024-05-02 3:38PM EDT | 105.00 | 1.09 | 0.95 | 1.20 | +0.05 | +4.81% | 520 | 212 | 68.70% |
| MTZ240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.60 | 0.50 | 0.65 | +0.25 | +71.43% | 111 | 136 | 69.34% |
| MTZ240517C00115000 | 2024-05-02 3:58PM EDT | 115.00 | 0.30 | 0.25 | 1.50 | -0.55 | -64.71% | 2 | 10 | 89.89% |
| MTZ240517C00120000 | 2024-05-02 12:44PM EDT | 120.00 | 0.15 | 0.05 | 0.65 | -0.41 | -73.21% | 51 | 11 | 82.23% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.58% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 68.75% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 87.30% |
| MTZ240517P00070000 | 2024-05-02 3:13PM EDT | 70.00 | 0.22 | 0.10 | 0.70 | -0.47 | -68.12% | 310 | 20 | 85.94% |
| MTZ240517P00075000 | 2024-05-02 3:40PM EDT | 75.00 | 0.50 | 0.15 | 0.80 | -0.35 | -41.18% | 49 | 99 | 70.36% |
| MTZ240517P00080000 | 2024-05-02 3:56PM EDT | 80.00 | 1.34 | 1.10 | 1.45 | -0.31 | -18.79% | 1,818 | 121 | 71.70% |
| MTZ240517P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 2.53 | 2.35 | 2.80 | -0.37 | -12.76% | 1,132 | 710 | 70.56% |
| MTZ240517P00090000 | 2024-05-02 3:57PM EDT | 90.00 | 4.60 | 4.30 | 4.80 | -0.40 | -8.00% | 1,453 | 404 | 68.85% |
| MTZ240517P00095000 | 2024-05-02 3:26PM EDT | 95.00 | 6.40 | 7.10 | 7.60 | -1.10 | -14.67% | 16 | 60 | 67.92% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 8.80 | 11.50 | 0.00 | - | 3 | 8 | 54.49% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 12.80 | 17.50 | 0.00 | - | - | 2 | 70.31% |
© 2024 Yahoo. All rights reserved.