New Zealand markets closed

MasTec, Inc. (MTZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.25-0.48 (-0.51%)
At close: 04:00PM EDT
89.41 -3.84 (-4.12%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTZ240419C000400002023-11-30 12:20PM EDT40.0022.4735.0039.000.00-1120.00%
MTZ240419C000450002023-11-30 3:20PM EDT45.0018.5031.4033.000.00-13360.00%
MTZ240419C000500002024-03-04 10:58AM EDT50.0038.4242.9044.000.00-3356129.10%
MTZ240419C000550002024-03-04 10:58AM EDT55.0033.6237.2041.000.00-1100148.44%
MTZ240419C000600002024-03-15 12:06PM EDT60.0024.3732.0036.000.00-2106124.22%
MTZ240419C000650002024-03-11 1:29PM EDT65.0024.7426.8031.000.00-1323102.05%
MTZ240419C000700002024-03-19 10:10AM EDT70.0015.7022.2025.500.00-353183.30%
MTZ240419C000750002024-03-25 12:39PM EDT75.0016.9716.8021.000.00-21,45968.60%
MTZ240419C000800002024-03-22 12:48PM EDT80.0011.1011.8014.400.00-5061,03763.38%
MTZ240419C000850002024-03-26 1:34PM EDT85.008.508.109.600.00-21,11448.90%
MTZ240419C000900002024-03-27 3:50PM EDT90.005.925.205.600.00-602,32441.85%
MTZ240419C000950002024-03-28 12:25PM EDT95.002.802.602.75-0.20-6.67%122,90838.60%
MTZ240419C001000002024-03-28 2:25PM EDT100.001.231.151.25-0.22-15.17%151,90738.94%
MTZ240419C001050002024-03-27 1:38PM EDT105.000.650.450.600.00-344341.36%
MTZ240419C001100002024-03-27 3:03PM EDT110.000.260.200.30-0.04-13.33%756244.04%
MTZ240419C001150002024-03-07 4:06PM EDT115.000.350.050.750.00-33856.20%
MTZ240419C001200002024-02-07 10:30AM EDT120.000.100.000.000.00-21725.00%
MTZ240419C001250002023-12-13 10:30AM EDT125.000.150.050.750.00-103372.56%
MTZ240419C001300002024-02-29 4:02PM EDT130.000.080.000.750.00-212278.91%
MTZ240419C001350002024-02-14 10:30AM EDT135.000.050.000.000.00-101025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTZ240419P000300002023-11-29 10:30AM EDT30.000.300.000.000.00-3650.00%
MTZ240419P000350002023-11-17 11:50AM EDT35.000.900.050.250.00-1429186.72%
MTZ240419P000400002024-02-29 1:45PM EDT40.000.100.000.750.00-2101189.26%
MTZ240419P000450002024-03-08 10:50AM EDT45.000.300.000.150.00-1997129.30%
MTZ240419P000500002024-03-26 12:46PM EDT50.000.030.000.050.00-173198.44%
MTZ240419P000550002024-03-01 4:02PM EDT55.000.150.000.100.00-176091.41%
MTZ240419P000600002024-03-25 3:56PM EDT60.000.050.000.150.00-301,21082.03%
MTZ240419P000650002024-03-01 4:22PM EDT65.000.450.001.150.00-2148699.17%
MTZ240419P000700002024-03-18 3:49PM EDT70.000.230.001.200.00-142483.30%
MTZ240419P000750002024-03-27 12:58PM EDT75.000.100.050.300.00-154051.07%
MTZ240419P000800002024-03-27 1:59PM EDT80.000.250.200.300.00-164843.07%
MTZ240419P000850002024-03-26 1:21PM EDT85.000.680.600.75-0.22-24.44%101,18838.92%
MTZ240419P000900002024-03-27 11:28AM EDT90.001.951.701.900.00-1621136.48%
MTZ240419P000950002024-03-28 3:12PM EDT95.003.904.004.20-0.30-7.14%165535.28%
MTZ240419P001000002024-03-27 11:25AM EDT100.007.677.509.500.00-1157.93%
MTZ240419P001350002024-01-05 1:22PM EDT135.0064.4062.1065.300.00-10368.21%