Masco Corporation (MAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241018C00060000 | 2024-08-05 11:36AM EDT | 60.00 | 14.73 | 17.30 | 20.40 | 0.00 | - | 1 | 5 | 0.00% |
| MAS241018C00065000 | 2024-08-20 3:08PM EDT | 65.00 | 12.10 | 17.10 | 20.30 | 0.00 | - | 25 | 16 | 162.65% |
| MAS241018C00070000 | 2024-10-07 3:52PM EDT | 70.00 | 13.00 | 13.60 | 14.20 | 0.00 | - | 1 | 42 | 70.51% |
| MAS241018C00075000 | 2024-10-09 9:44AM EDT | 75.00 | 9.35 | 8.00 | 9.20 | 0.00 | - | 3 | 182 | 61.62% |
| MAS241018C00080000 | 2024-10-10 11:49AM EDT | 80.00 | 4.08 | 3.90 | 4.20 | +0.08 | +2.00% | 18 | 1,024 | 34.23% |
| MAS241018C00085000 | 2024-10-10 12:42PM EDT | 85.00 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 6 | 1,110 | 24.49% |
| MAS241018C00090000 | 2024-10-08 12:28PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 52.59% |
| MAS241018C00095000 | 2024-08-06 2:42PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 29 | 35 | 55.27% |
| MAS241018C00100000 | 2024-10-10 9:56AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | -0.36 | -87.80% | 1 | 11 | 62.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241018P00040000 | 2024-06-20 3:31PM EDT | 40.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 334.57% |
| MAS241018P00050000 | 2024-07-30 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 155.86% |
| MAS241018P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 168.36% |
| MAS241018P00060000 | 2024-10-01 1:49PM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 95.70% |
| MAS241018P00065000 | 2024-08-29 10:45AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 143.07% |
| MAS241018P00070000 | 2024-09-25 3:49PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 259 | 59.38% |
| MAS241018P00075000 | 2024-10-09 9:40AM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 408 | 55.86% |
| MAS241018P00080000 | 2024-10-09 9:40AM EDT | 80.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 1,138 | 30.18% |
| MAS241018P00085000 | 2024-10-04 10:13AM EDT | 85.00 | 1.85 | 1.80 | 2.00 | -1.35 | -42.19% | 4 | 24 | 23.68% |
| MAS241018P00090000 | 2024-09-23 2:53PM EDT | 90.00 | 7.34 | 5.70 | 7.70 | 0.00 | - | - | 1 | 68.90% |
© 2024 Yahoo. All rights reserved.