Masco Corporation (MAS)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220C00045000 | 2024-07-03 10:50AM EDT | 45.00 | 21.15 | 28.80 | 32.60 | 0.00 | - | 1 | 1 | 61.13% |
| MAS241220C00055000 | 2024-08-28 10:02AM EDT | 55.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAS241220C00060000 | 2024-07-16 3:59PM EDT | 60.00 | 16.00 | 15.80 | 19.60 | 0.00 | - | 1 | 9 | 57.59% |
| MAS241220C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 9.63 | 6.90 | 7.40 | 0.00 | - | 1 | 3 | 0.00% |
| MAS241220C00070000 | 2024-08-15 12:18PM EDT | 70.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAS241220C00075000 | 2024-09-06 3:04PM EDT | 75.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAS241220C00080000 | 2024-09-05 3:16PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAS241220C00085000 | 2024-09-06 12:44PM EDT | 85.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAS241220C00090000 | 2024-08-28 3:52PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MAS241220C00095000 | 2024-09-06 12:44PM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAS241220C00100000 | 2024-08-23 10:37AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAS241220C00105000 | 2024-08-26 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAS241220C00115000 | 2024-05-02 12:13PM EDT | 115.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 59.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220P00050000 | 2024-08-26 9:30AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MAS241220P00055000 | 2024-06-25 12:55PM EDT | 55.00 | 1.27 | 0.00 | 1.70 | 0.00 | - | 6 | 10 | 50.46% |
| MAS241220P00060000 | 2024-07-30 10:41AM EDT | 60.00 | 0.57 | 0.20 | 0.65 | 0.00 | - | 3 | 4 | 37.35% |
| MAS241220P00065000 | 2024-07-30 3:49PM EDT | 65.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 5 | 20 | 29.98% |
| MAS241220P00070000 | 2024-08-13 1:46PM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MAS241220P00075000 | 2024-08-30 11:55AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MAS241220P00080000 | 2024-09-05 3:21PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAS241220P00085000 | 2024-08-23 11:55AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAS241220P00090000 | 2024-09-04 11:35AM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAS241220P00095000 | 2024-04-08 12:26PM EDT | 95.00 | 18.30 | 24.20 | 25.40 | 0.00 | - | - | 7 | 78.50% |
| MAS241220P00100000 | 2024-04-03 11:29AM EDT | 100.00 | 22.00 | 28.50 | 31.90 | 0.00 | - | 1 | 1 | 88.35% |
© 2024 Yahoo. All rights reserved.