New Zealand markets open in 4 hours 30 minutes
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816C00095000 | 2024-06-21 11:51AM EDT | 95.00 | 16.42 | 12.60 | 13.00 | 0.00 | - | 2 | 2 | 52.37% |
| MTZ240816C00105000 | 2024-07-01 11:53AM EDT | 105.00 | 6.50 | 6.50 | 6.80 | -1.70 | -20.73% | 33 | 54 | 48.74% |
| MTZ240816C00110000 | 2024-06-28 10:43AM EDT | 110.00 | 7.20 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 47.78% |
| MTZ240816C00115000 | 2024-06-28 10:43AM EDT | 115.00 | 5.00 | 2.95 | 3.20 | 0.00 | - | 1 | 11 | 47.55% |
| MTZ240816C00120000 | 2024-07-01 12:05PM EDT | 120.00 | 2.02 | 1.90 | 2.85 | -1.08 | -34.84% | 3 | 15 | 53.66% |
| MTZ240816C00125000 | 2024-06-26 10:44AM EDT | 125.00 | 2.00 | 1.10 | 2.50 | 0.00 | - | 1 | 4 | 51.81% |
| MTZ240816C00130000 | 2024-06-28 11:06AM EDT | 130.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 6 | 47.73% |
| MTZ240816C00140000 | 2024-06-27 2:49PM EDT | 140.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | - | 1 | 51.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816P00085000 | 2024-06-27 12:29PM EDT | 85.00 | 0.62 | 0.80 | 1.10 | 0.00 | - | - | 10 | 50.02% |
| MTZ240816P00090000 | 2024-06-28 10:27AM EDT | 90.00 | 1.03 | 1.60 | 1.75 | 0.00 | - | 2 | 3 | 46.84% |
| MTZ240816P00095000 | 2024-07-01 10:15AM EDT | 95.00 | 3.00 | 2.80 | 3.00 | +1.00 | +50.00% | 16 | 17 | 46.01% |
| MTZ240816P00100000 | 2024-07-01 11:32AM EDT | 100.00 | 4.70 | 4.40 | 4.60 | +1.00 | +27.03% | 21 | 27 | 43.92% |
| MTZ240816P00105000 | 2024-06-28 1:32PM EDT | 105.00 | 5.60 | 6.50 | 6.90 | 0.00 | - | 14 | 38 | 42.77% |
| MTZ240816P00110000 | 2024-06-28 3:36PM EDT | 110.00 | 8.70 | 9.50 | 9.90 | 0.00 | - | 16 | 34 | 42.29% |
| MTZ240816P00115000 | 2024-06-27 2:40PM EDT | 115.00 | 9.70 | 12.80 | 13.40 | 0.00 | - | - | 18 | 41.38% |
© 2024 Yahoo. All rights reserved.