Masco Corporation (MAS)
NYSE - NYSE Delayed 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 | 2024-04-03 12:25PM EDT | 45.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAS241220C00055000 | 2024-02-16 10:57AM EDT | 55.00 | 20.94 | 21.00 | 23.00 | 0.00 | - | 1 | 2 | 73.35% |
| MAS241220C00060000 | 2024-03-19 3:28PM EDT | 60.00 | 18.10 | 15.10 | 17.40 | 0.00 | - | 4 | 5 | 56.43% |
| MAS241220C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAS241220C00070000 | 2024-05-01 9:41AM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.78% |
| MAS241220C00075000 | 2024-04-30 2:26PM EDT | 75.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| MAS241220C00080000 | 2024-04-19 3:45PM EDT | 80.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 3.13% |
| MAS241220C00085000 | 2024-04-22 2:18PM EDT | 85.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| MAS241220C00090000 | 2024-04-23 3:14PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MAS241220C00095000 | 2024-04-09 12:34PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| MAS241220C00100000 | 2024-03-12 2:53PM EDT | 100.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 9 | 20 | 35.99% |
| MAS241220C00115000 | 2024-04-30 10:20AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 2 | 14 | 47.94% |
| MAS241220P00055000 | 2024-04-29 2:18PM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MAS241220P00060000 | 2024-04-26 11:05AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MAS241220P00065000 | 2024-03-14 3:02PM EDT | 65.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 1 | 5 | 22.00% |
| MAS241220P00070000 | 2024-04-12 3:09PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| MAS241220P00075000 | 2024-04-15 3:59PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| MAS241220P00080000 | 2024-04-18 12:57PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MAS241220P00085000 | 2024-04-17 12:12PM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MAS241220P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MAS241220P00095000 | 2024-04-08 12:26PM EDT | 95.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MAS241220P00100000 | 2024-04-03 11:29AM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.