Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00017000 | 2024-05-09 2:56PM EDT | 17.00 | 2.10 | 1.30 | 1.40 | 0.00 | - | 1 | 1 | 30.08% |
| MAT240621C00018000 | 2024-05-21 10:16AM EDT | 18.00 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 1 | 26 | 23.05% |
| MAT240621C00019000 | 2024-05-21 10:37AM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 16 | 320 | 22.85% |
| MAT240621C00020000 | 2024-05-20 3:41PM EDT | 20.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 14 | 627 | 27.93% |
| MAT240621C00021000 | 2024-05-15 9:41AM EDT | 21.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 49.61% |
| MAT240621C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 20 | 55.27% |
| MAT240621C00023000 | 2024-04-23 11:55AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00015000 | 2024-04-25 9:32AM EDT | 15.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 64.06% |
| MAT240621P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 35.94% |
| MAT240621P00017000 | 2024-05-20 12:41PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 71 | 23.05% |
| MAT240621P00018000 | 2024-05-21 10:39AM EDT | 18.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 5 | 139 | 20.70% |
| MAT240621P00019000 | 2024-05-20 9:48AM EDT | 19.00 | 0.60 | 0.80 | 0.90 | 0.00 | - | 2 | 1,818 | 16.90% |
| MAT240621P00020000 | 2024-05-16 2:52PM EDT | 20.00 | 1.30 | 1.45 | 1.85 | 0.00 | - | - | 1 | 23.05% |
© 2024 Yahoo. All rights reserved.