Masco Corporation (MAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240419C00040000 | 2024-04-10 11:29AM EDT | 40.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAS240419C00045000 | 2023-11-30 1:00PM EDT | 45.00 | 16.20 | 20.80 | 24.80 | 0.00 | - | 1 | 6 | 0.00% |
| MAS240419C00050000 | 2024-04-05 12:41PM EDT | 50.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAS240419C00055000 | 2024-04-12 10:05AM EDT | 55.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAS240419C00060000 | 2024-04-12 10:08AM EDT | 60.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAS240419C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAS240419C00070000 | 2024-04-15 10:10AM EDT | 70.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MAS240419C00075000 | 2024-04-15 2:37PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MAS240419C00080000 | 2024-04-15 12:49PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAS240419C00085000 | 2024-04-12 10:36AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240419P00025000 | 2023-12-07 2:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 575.78% |
| MAS240419P00030000 | 2023-10-25 10:42AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAS240419P00035000 | 2023-10-20 3:23PM EDT | 35.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 315.63% |
| MAS240419P00040000 | 2023-11-17 12:25PM EDT | 40.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 283.59% |
| MAS240419P00045000 | 2024-03-25 12:16PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MAS240419P00050000 | 2024-02-28 3:33PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 174.22% |
| MAS240419P00055000 | 2024-01-29 2:15PM EDT | 55.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 1,261 | 164.45% |
| MAS240419P00060000 | 2024-03-27 11:39AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAS240419P00065000 | 2024-04-05 1:18PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MAS240419P00070000 | 2024-04-05 1:18PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MAS240419P00075000 | 2024-04-15 12:49PM EDT | 75.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MAS240419P00080000 | 2024-04-10 3:55PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.