MAS - Masco Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAS200221C000400002020-01-27 10:21AM EST40.008.200.000.000.00-200.00%
MAS200221C000420002020-01-06 12:13PM EST42.005.700.000.000.00--00.00%
MAS200221C000430002020-01-02 9:41AM EST43.005.590.000.000.00--00.00%
MAS200221C000440002020-01-17 9:41AM EST44.005.360.000.000.00-400.00%
MAS200221C000450002020-01-09 11:04AM EST45.003.420.000.000.00--00.00%
MAS200221C000460002020-01-27 10:47AM EST46.002.990.000.000.00--00.00%
MAS200221C000470002020-01-28 3:25PM EST47.002.700.000.000.00-1000.00%
MAS200221C000480002020-01-28 10:19AM EST48.001.750.000.000.00-500.00%
MAS200221C000490002020-01-28 3:27PM EST49.001.550.000.000.00-2000.78%
MAS200221C000500002020-01-28 10:30AM EST50.000.850.000.000.00-2003.13%
MAS200221C000550002020-01-24 9:52AM EST55.000.150.100.000.00-3012.50%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAS200221P000400002020-01-28 12:39PM EST40.000.110.000.000.00-29025.00%
MAS200221P000410002020-01-03 9:35AM EST41.000.250.000.000.00-5012.50%
MAS200221P000420002020-01-24 11:51AM EST42.000.150.000.000.00-34012.50%
MAS200221P000430002020-01-28 10:31AM EST43.000.300.000.000.00-1012.50%
MAS200221P000440002020-01-27 10:09AM EST44.000.450.000.000.00-5012.50%
MAS200221P000450002020-01-24 2:35PM EST45.000.560.000.000.00-5106.25%
MAS200221P000460002020-01-22 10:20AM EST46.001.000.000.000.00-106.25%
MAS200221P000470002020-01-24 12:24PM EST47.000.910.000.000.00-103.13%
MAS200221P000480002020-01-27 3:22PM EST48.001.600.000.000.00-3401.56%
MAS200221P000490002020-01-28 3:27PM EST49.001.650.000.000.00-200.00%
MAS200221P000500002020-01-24 12:52PM EST50.002.220.000.000.00--00.00%