Australia markets closed

Masco Corporation (MAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.69+0.14 (+0.24%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAS201016C000280002020-07-15 11:59AM EDT28.0023.5029.7030.200.00-1010148.63%
MAS201016C000310002020-07-02 11:00AM EDT31.0019.2025.8026.500.00-10100.00%
MAS201016C000340002020-07-09 5:02PM EDT34.004.5020.5021.300.00--170.00%
MAS201016C000350002020-07-09 5:02PM EDT35.004.0019.5020.500.00-130.00%
MAS201016C000390002020-06-17 11:41AM EDT39.0011.1314.1014.800.00-2310.00%
MAS201016C000400002020-09-10 9:30AM EDT40.0019.3017.5017.900.00-14450.78%
MAS201016C000410002020-07-09 5:02PM EDT41.004.7014.1014.600.00-770.00%
MAS201016C000420002020-08-12 10:44AM EDT42.0015.9016.4016.800.00-2117102.15%
MAS201016C000430002020-07-09 5:02PM EDT43.005.9012.2012.800.00-22950.00%
MAS201016C000440002020-09-04 10:33AM EDT44.0012.3013.6013.900.00-121561.91%
MAS201016C000450002020-09-14 12:38PM EDT45.0014.2812.6012.900.00-434357.72%
MAS201016C000460002020-09-11 9:35AM EDT46.0011.8011.6012.00-0.55-4.45%41,34458.59%
MAS201016C000470002020-09-16 10:21AM EDT47.0012.3510.6011.000.00-112054.20%
MAS201016C000480002020-09-04 1:53PM EDT48.008.899.6010.000.00-311949.90%
MAS201016C000490002020-09-14 11:26AM EDT49.0010.098.609.000.00-810945.61%
MAS201016C000500002020-09-18 3:04PM EDT50.008.007.808.10+0.33+4.30%333944.78%
MAS201016C000550002020-09-18 2:14PM EDT55.003.603.503.80+0.10+2.86%8948935.33%
MAS201016C000600002020-09-18 3:37PM EDT60.000.880.750.95-0.03-3.30%11897128.98%
MAS201016C000650002020-09-18 2:47PM EDT65.000.120.100.15-0.01-7.69%332329.00%
MAS201016C000700002020-09-16 3:41PM EDT70.000.030.000.100.00-187538.97%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAS201016P000230002020-07-09 8:17PM EDT23.001.800.000.150.00-4452151.56%
MAS201016P000260002020-07-09 8:17PM EDT26.000.950.000.250.00-33143.16%
MAS201016P000270002020-07-09 8:17PM EDT27.000.650.000.250.00-12137.11%
MAS201016P000280002020-07-09 8:17PM EDT28.000.450.000.300.00--4134.96%
MAS201016P000290002020-07-09 8:17PM EDT29.001.400.000.200.00-117188121.09%
MAS201016P000300002020-07-09 8:17PM EDT30.001.850.100.250.00-23488126.56%
MAS201016P000320002020-07-09 8:17PM EDT32.001.530.000.300.00-66112.50%
MAS201016P000330002020-07-09 8:17PM EDT33.007.850.050.300.00-11110.16%
MAS201016P000340002020-07-09 8:17PM EDT34.000.650.050.300.00-1084105.08%
MAS201016P000350002020-08-10 9:59AM EDT35.000.100.000.100.00-147182.03%
MAS201016P000360002020-07-09 8:17PM EDT36.003.300.100.450.00-1424103.81%
MAS201016P000370002020-07-29 3:41PM EDT37.000.250.000.100.00-77499873.83%
MAS201016P000380002020-07-29 3:41PM EDT38.000.250.000.100.00-114869.92%
MAS201016P000390002020-09-14 9:30AM EDT39.000.050.000.100.00-216366.02%
MAS201016P000400002020-09-02 12:45PM EDT40.000.140.000.150.00-29366.21%
MAS201016P000420002020-07-22 1:24PM EDT42.000.500.000.250.00-568963.87%
MAS201016P000430002020-08-06 11:43AM EDT43.000.270.100.350.00-5767.19%
MAS201016P000440002020-09-08 11:19AM EDT44.000.220.000.150.00-25950.98%
MAS201016P000450002020-09-02 2:43PM EDT45.000.150.000.200.00-36557.13%
MAS201016P000460002020-07-29 2:24PM EDT46.000.600.150.250.00-32934852.93%
MAS201016P000470002020-07-29 2:14PM EDT47.000.750.150.300.00-539050.20%
MAS201016P000480002020-09-14 10:59AM EDT48.000.160.100.250.00-106047.27%
MAS201016P000490002020-09-08 11:19AM EDT49.000.520.150.300.00-27345.22%
MAS201016P000500002020-09-17 12:57PM EDT50.000.350.200.300.00-30298940.92%
MAS201016P000550002020-09-18 12:25PM EDT55.000.900.901.10-0.20-18.18%1,0231,10935.16%
MAS201016P000600002020-09-17 1:35PM EDT60.003.333.103.40-0.37-10.00%37231.40%
MAS201016P000650002020-09-15 12:30PM EDT65.005.827.407.800.00-52140.09%