MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 0.00% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 18.79 | 40.80 | 45.50 | 0.00 | - | 1 | 192 | 145.26% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 24.10 | 29.00 | 0.00 | - | 1 | 203 | 70.51% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| MTZ240719C00095000 | 2024-06-14 9:51AM EDT | 95.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| MTZ240719C00100000 | 2024-06-18 10:31AM EDT | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| MTZ240719C00105000 | 2024-06-18 10:18AM EDT | 105.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 370 | 0.00% |
| MTZ240719C00110000 | 2024-06-18 3:58PM EDT | 110.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 217 | 1,163 | 0.00% |
| MTZ240719C00115000 | 2024-06-18 3:04PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 98 | 3,123 | 3.13% |
| MTZ240719C00120000 | 2024-06-18 3:15PM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 6.25% |
| MTZ240719C00125000 | 2024-06-13 12:20PM EDT | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| MTZ240719C00130000 | 2024-06-13 1:02PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 48.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 158.59% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 166.21% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 150.20% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 135.45% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 108.01% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 660 | 50.00% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 80.27% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 79.69% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 25.00% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 58.45% |
| MTZ240719P00090000 | 2024-06-04 12:29PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| MTZ240719P00095000 | 2024-06-18 11:16AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| MTZ240719P00100000 | 2024-06-17 11:00AM EDT | 100.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 601 | 650 | 6.25% |
| MTZ240719P00105000 | 2024-06-18 2:32PM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 429 | 6.25% |
| MTZ240719P00110000 | 2024-06-18 2:32PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 196 | 0.78% |
| MTZ240719P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.