MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220C00030000 | 2024-05-15 9:43AM EDT | 30.00 | 78.19 | 76.60 | 81.50 | 0.00 | - | 1 | 2 | 118.60% |
| MTZ241220C00035000 | 2023-11-15 2:18PM EDT | 35.00 | 23.10 | 38.30 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTZ241220C00040000 | 2024-01-22 1:54PM EDT | 40.00 | 28.42 | 33.00 | 34.60 | 0.00 | - | 7 | 11 | 0.00% |
| MTZ241220C00045000 | 2023-11-29 11:13AM EDT | 45.00 | 19.90 | 34.30 | 35.00 | 0.00 | - | 2 | 7 | 0.00% |
| MTZ241220C00050000 | 2023-12-08 3:26PM EDT | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ241220C00055000 | 2024-01-05 11:45AM EDT | 55.00 | 24.00 | 21.80 | 23.30 | 0.00 | - | 6 | 13 | 0.00% |
| MTZ241220C00060000 | 2024-01-24 12:04PM EDT | 60.00 | 14.70 | 18.80 | 20.50 | 0.00 | - | 5 | 17 | 0.00% |
| MTZ241220C00065000 | 2024-05-29 10:14AM EDT | 65.00 | 48.09 | 43.00 | 47.80 | 0.00 | - | 3 | 113 | 64.55% |
| MTZ241220C00070000 | 2024-05-29 10:15AM EDT | 70.00 | 43.08 | 39.70 | 42.00 | 0.00 | - | 1 | 95 | 60.33% |
| MTZ241220C00075000 | 2024-06-12 1:45PM EDT | 75.00 | 39.00 | 35.10 | 37.50 | 0.00 | - | 3 | 38 | 55.90% |
| MTZ241220C00080000 | 2024-06-10 10:32AM EDT | 80.00 | 32.70 | 31.80 | 33.90 | 0.00 | - | 3 | 55 | 56.93% |
| MTZ241220C00085000 | 2024-05-14 10:31AM EDT | 85.00 | 27.95 | 27.70 | 28.70 | 0.00 | - | 4 | 415 | 51.17% |
| MTZ241220C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 26.60 | 24.00 | 25.50 | 0.00 | - | 1 | 143 | 50.32% |
| MTZ241220C00095000 | 2024-05-30 11:21AM EDT | 95.00 | 23.40 | 20.70 | 22.20 | 0.00 | - | 4 | 134 | 51.89% |
| MTZ241220C00100000 | 2024-06-04 12:43PM EDT | 100.00 | 18.75 | 17.60 | 18.40 | 0.00 | - | 1 | 967 | 47.93% |
| MTZ241220C00105000 | 2024-05-24 9:34AM EDT | 105.00 | 18.88 | 15.00 | 15.60 | 0.00 | - | 15 | 41 | 46.74% |
| MTZ241220C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 16.30 | 12.50 | 13.60 | 0.00 | - | 2 | 114 | 47.31% |
| MTZ241220C00115000 | 2024-06-12 2:37PM EDT | 115.00 | 11.70 | 10.40 | 10.90 | 0.00 | - | 5 | 12 | 44.78% |
| MTZ241220C00120000 | 2024-05-20 11:56AM EDT | 120.00 | 10.20 | 8.50 | 9.60 | 0.00 | - | 8 | 732 | 45.98% |
| MTZ241220C00125000 | 2024-06-14 10:21AM EDT | 125.00 | 6.92 | 6.90 | 7.40 | -0.68 | -8.95% | 1 | 21 | 43.44% |
| MTZ241220C00130000 | 2024-06-12 9:30AM EDT | 130.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 2 | 22 | 42.79% |
| MTZ241220C00135000 | 2024-05-09 11:37AM EDT | 135.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 6 | 510 | 43.25% |
| MTZ241220C00140000 | 2024-05-06 11:19AM EDT | 140.00 | 5.30 | 3.50 | 7.00 | 0.00 | - | 1 | 2 | 53.85% |
| MTZ241220C00150000 | 2024-05-09 3:49PM EDT | 150.00 | 3.10 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 42.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220P00030000 | 2024-01-23 12:17PM EDT | 30.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 97.02% |
| MTZ241220P00035000 | 2024-04-17 2:46PM EDT | 35.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 92.82% |
| MTZ241220P00040000 | 2024-05-06 10:35AM EDT | 40.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 3 | 42 | 89.62% |
| MTZ241220P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 134 | 56.06% |
| MTZ241220P00050000 | 2024-05-31 10:00AM EDT | 50.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 186 | 72.58% |
| MTZ241220P00055000 | 2024-05-31 11:03AM EDT | 55.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 56.40% |
| MTZ241220P00060000 | 2024-05-31 1:01PM EDT | 60.00 | 0.60 | 0.30 | 1.25 | 0.00 | - | 2 | 121 | 52.34% |
| MTZ241220P00065000 | 2024-05-14 12:29PM EDT | 65.00 | 1.25 | 0.35 | 1.10 | 0.00 | - | 1 | 146 | 50.20% |
| MTZ241220P00070000 | 2024-06-12 1:56PM EDT | 70.00 | 1.05 | 1.00 | 1.30 | 0.00 | - | 1 | 38 | 46.09% |
| MTZ241220P00075000 | 2024-05-23 10:17AM EDT | 75.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 10 | 49 | 44.18% |
| MTZ241220P00080000 | 2024-05-24 12:35PM EDT | 80.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 1 | 18 | 42.66% |
| MTZ241220P00085000 | 2024-06-03 10:23AM EDT | 85.00 | 3.14 | 2.95 | 3.50 | 0.00 | - | 2 | 7 | 41.74% |
| MTZ241220P00090000 | 2024-05-02 1:28PM EDT | 90.00 | 11.30 | 3.70 | 5.10 | 0.00 | - | 4 | 19 | 42.29% |
| MTZ241220P00095000 | 2024-06-06 1:14PM EDT | 95.00 | 6.20 | 5.60 | 6.10 | 0.00 | - | 1 | 14 | 39.16% |
| MTZ241220P00100000 | 2024-06-10 10:20AM EDT | 100.00 | 8.00 | 6.30 | 7.90 | 0.00 | - | 8 | 69 | 38.18% |
| MTZ241220P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 10.10 | 9.60 | 10.00 | 0.00 | - | 5 | 35 | 37.14% |
| MTZ241220P00110000 | 2024-06-07 1:50PM EDT | 110.00 | 12.92 | 10.50 | 12.50 | 0.00 | - | 2 | 7 | 36.33% |
| MTZ241220P00115000 | 2024-04-22 11:43AM EDT | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTZ241220P00130000 | 2024-04-08 12:57PM EDT | 130.00 | 38.20 | 27.50 | 30.50 | 0.00 | - | 1 | 2 | 50.54% |
| MTZ241220P00135000 | 2024-04-08 12:38PM EDT | 135.00 | 42.60 | 31.60 | 34.20 | 0.00 | - | - | 1 | 49.94% |
© 2024 Yahoo. All rights reserved.