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 | 2024-05-17 10:09AM EDT | 70.00 | 36.93 | 36.30 | 39.20 | +22.01 | +147.52% | 2 | 2 | 485.94% |
| MTZ240517C00075000 | 2024-05-15 3:28PM EDT | 75.00 | 32.25 | 31.10 | 34.20 | 0.00 | - | 2 | 11 | 396.88% |
| MTZ240517C00080000 | 2024-05-07 1:30PM EDT | 80.00 | 26.70 | 26.10 | 29.20 | 0.00 | - | 1 | 14 | 336.33% |
| MTZ240517C00085000 | 2024-05-15 3:35PM EDT | 85.00 | 22.54 | 20.40 | 24.70 | 0.00 | - | 2 | 1,730 | 257.81% |
| MTZ240517C00090000 | 2024-05-17 3:30PM EDT | 90.00 | 16.80 | 15.10 | 18.60 | -1.70 | -9.19% | 450 | 973 | 322.56% |
| MTZ240517C00095000 | 2024-05-17 3:35PM EDT | 95.00 | 12.00 | 12.00 | 12.90 | +0.15 | +1.27% | 410 | 2,071 | 134.38% |
| MTZ240517C00100000 | 2024-05-17 3:47PM EDT | 100.00 | 7.55 | 5.20 | 9.30 | -0.05 | -0.66% | 1,004 | 1,676 | 220.31% |
| MTZ240517C00105000 | 2024-05-17 3:31PM EDT | 105.00 | 1.80 | 1.15 | 3.50 | +0.65 | +56.52% | 24 | 1,024 | 96.39% |
| MTZ240517C00110000 | 2024-05-16 2:49PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 362 | 30.86% |
| MTZ240517C00115000 | 2024-05-13 9:37AM EDT | 115.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 70.70% |
| MTZ240517C00120000 | 2024-05-10 9:53AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 50 | 49 | 148.63% |
| MTZ240517C00125000 | 2024-05-10 2:00PM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 197 | 191.60% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 151.56% |
| MTZ240517C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 760 | 178.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 2 | 1 | 523.44% |
| MTZ240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 320.31% |
| MTZ240517P00075000 | 2024-05-08 1:45PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 124 | 271.88% |
| MTZ240517P00080000 | 2024-05-15 12:00PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,865 | 50.00% |
| MTZ240517P00085000 | 2024-05-16 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,596 | 185.94% |
| MTZ240517P00090000 | 2024-05-15 10:45AM EDT | 90.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 1,533 | 218.36% |
| MTZ240517P00095000 | 2024-05-14 12:54PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 53 | 166.80% |
| MTZ240517P00100000 | 2024-05-14 10:47AM EDT | 100.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 35 | 143.65% |
| MTZ240517P00105000 | 2024-05-15 2:44PM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 583 | 42.38% |
| MTZ240517P00110000 | 2024-05-13 11:30AM EDT | 110.00 | 2.45 | 1.20 | 3.50 | 0.00 | - | 11 | 14 | 82.42% |
© 2024 Yahoo. All rights reserved.