Masco Corporation (MAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM 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 | 74.59% |
| MAS241018C00065000 | 2024-08-20 3:08PM EDT | 65.00 | 12.10 | 13.10 | 14.70 | 0.00 | - | 25 | 16 | 58.45% |
| MAS241018C00070000 | 2024-08-23 11:53AM EDT | 70.00 | 10.85 | 8.50 | 8.80 | 0.00 | - | 1 | 44 | 40.26% |
| MAS241018C00075000 | 2024-09-03 12:41PM EDT | 75.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 4 | 176 | 33.47% |
| MAS241018C00080000 | 2024-09-06 3:52PM EDT | 80.00 | 1.65 | 1.80 | 1.95 | 0.00 | - | 3 | 431 | 29.00% |
| MAS241018C00085000 | 2024-09-03 11:37AM EDT | 85.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 160 | 28.15% |
| MAS241018C00090000 | 2024-09-03 11:35AM EDT | 90.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 37 | 30.18% |
| MAS241018C00095000 | 2024-08-06 2:42PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 29 | 35 | 44.82% |
| MAS241018C00100000 | 2024-04-19 11:22AM EDT | 100.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 10 | 11 | 57.37% |
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 | 147.46% |
| MAS241018P00050000 | 2024-07-30 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.84% |
| MAS241018P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 68.80% |
| MAS241018P00060000 | 2024-07-11 1:05PM EDT | 60.00 | 0.90 | 0.15 | 0.65 | 0.00 | - | 1 | 13 | 53.61% |
| MAS241018P00065000 | 2024-08-29 10:45AM EDT | 65.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 47.90% |
| MAS241018P00070000 | 2024-09-04 10:21AM EDT | 70.00 | 0.55 | 0.40 | 0.55 | +0.02 | +3.77% | 1 | 262 | 29.59% |
| MAS241018P00075000 | 2024-09-05 3:58PM EDT | 75.00 | 1.63 | 1.35 | 1.50 | 0.00 | - | 1 | 91 | 25.61% |
| MAS241018P00080000 | 2024-09-05 2:32PM EDT | 80.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 2 | 184 | 22.90% |
| MAS241018P00085000 | 2024-08-29 11:56AM EDT | 85.00 | 6.20 | 7.40 | 7.70 | 0.00 | - | 1 | 3 | 21.19% |
© 2024 Yahoo. All rights reserved.