Masco Corporation (MAS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517C00055000 | 2024-03-25 12:44PM EDT | 55.00 | 22.11 | 13.80 | 17.30 | 0.00 | - | 3 | 3 | 108.50% |
| MAS240517C00060000 | 2024-04-16 11:34AM EDT | 60.00 | 12.80 | 8.80 | 11.30 | 0.00 | - | 2 | 3 | 62.50% |
| MAS240517C00065000 | 2024-05-03 3:43PM EDT | 65.00 | 4.87 | 4.30 | 5.90 | +0.73 | +17.63% | 10 | 10 | 57.03% |
| MAS240517C00070000 | 2024-05-03 3:09PM EDT | 70.00 | 1.06 | 0.90 | 1.05 | +0.21 | +24.71% | 49 | 233 | 22.29% |
| MAS240517C00075000 | 2024-05-03 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 4,729 | 26.86% |
| MAS240517C00080000 | 2024-05-02 12:15PM EDT | 80.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 64 | 2,306 | 45.80% |
| MAS240517C00085000 | 2024-04-26 9:42AM EDT | 85.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 1 | 92 | 76.47% |
| MAS240517C00090000 | 2024-04-26 9:42AM EDT | 90.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 96.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 96.48% |
| MAS240517P00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 406 | 373 | 69.04% |
| MAS240517P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.32 | 0.05 | 0.20 | +0.02 | +6.67% | 3 | 135 | 27.34% |
| MAS240517P00070000 | 2024-05-02 11:28AM EDT | 70.00 | 1.18 | 1.20 | 1.35 | -0.82 | -41.00% | 5 | 1,980 | 19.78% |
| MAS240517P00075000 | 2024-05-01 11:43AM EDT | 75.00 | 6.65 | 3.70 | 7.30 | 0.00 | - | 5 | 19 | 68.63% |
| MAS240517P00080000 | 2024-04-24 2:17PM EDT | 80.00 | 11.00 | 8.80 | 12.10 | 0.00 | - | 39 | 0 | 88.43% |
| MAS240517P00085000 | 2024-04-24 2:17PM EDT | 85.00 | 16.00 | 13.70 | 17.90 | 0.00 | - | 39 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.