Masco Corporation (MAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719C00040000 | 2024-04-10 11:29AM EDT | 40.00 | 35.28 | 27.10 | 30.90 | 0.00 | - | - | 1 | 72.95% |
| MAS240719C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.38 | 22.30 | 26.00 | 0.00 | - | 1 | 1 | 63.67% |
| MAS240719C00050000 | 2024-02-20 2:03PM EDT | 50.00 | 24.05 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 171.41% |
| MAS240719C00055000 | 2024-03-04 2:11PM EDT | 55.00 | 24.10 | 21.90 | 25.60 | 0.00 | - | 1 | 1 | 143.15% |
| MAS240719C00060000 | 2024-03-05 11:37AM EDT | 60.00 | 19.06 | 18.10 | 19.00 | 0.00 | - | 7 | 13 | 117.60% |
| MAS240719C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 6.69 | 5.30 | 5.60 | 0.00 | - | 1 | 47 | 28.46% |
| MAS240719C00070000 | 2024-04-25 1:37PM EDT | 70.00 | 3.50 | 2.40 | 2.50 | 0.00 | - | 74 | 296 | 24.57% |
| MAS240719C00075000 | 2024-05-01 12:01PM EDT | 75.00 | 0.77 | 0.85 | 0.95 | -0.23 | -23.00% | 2 | 560 | 23.90% |
| MAS240719C00080000 | 2024-04-24 3:23PM EDT | 80.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 146 | 409 | 24.61% |
| MAS240719C00085000 | 2024-04-24 3:23PM EDT | 85.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 20 | 134 | 46.61% |
| MAS240719C00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 20 | 78 | 62.62% |
| MAS240719C00095000 | 2024-04-01 1:04PM EDT | 95.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 60.11% |
| MAS240719C00100000 | 2024-03-04 10:41AM EDT | 100.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 1 | 50.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719P00030000 | 2024-01-10 1:10PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 85.74% |
| MAS240719P00040000 | 2024-02-16 12:34PM EDT | 40.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.24% |
| MAS240719P00045000 | 2023-12-20 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAS240719P00050000 | 2024-02-16 12:34PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 54.44% |
| MAS240719P00055000 | 2024-01-10 1:10PM EDT | 55.00 | 1.07 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 49.93% |
| MAS240719P00060000 | 2024-04-24 3:13PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 22 | 342 | 27.10% |
| MAS240719P00065000 | 2024-05-01 11:38AM EDT | 65.00 | 1.55 | 1.30 | 1.45 | +0.35 | +29.17% | 1 | 805 | 23.37% |
| MAS240719P00070000 | 2024-04-29 10:02AM EDT | 70.00 | 2.78 | 3.30 | 3.50 | 0.00 | - | 2 | 423 | 21.25% |
| MAS240719P00075000 | 2024-04-22 12:04PM EDT | 75.00 | 5.10 | 6.80 | 7.10 | 0.00 | - | 13 | 194 | 20.97% |
| MAS240719P00080000 | 2024-04-11 10:57AM EDT | 80.00 | 7.50 | 10.60 | 12.80 | 0.00 | - | 5 | 16 | 37.99% |
| MAS240719P00085000 | 2024-04-11 10:35AM EDT | 85.00 | 11.60 | 14.50 | 17.90 | 0.00 | - | 1 | 16 | 47.53% |
© 2024 Yahoo. All rights reserved.