MAT - Mattel, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616C00016000 | 2023-05-15 1:51PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAT230616C00017000 | 2023-06-05 3:02PM EDT | 17.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAT230616C00018000 | 2023-06-05 3:04PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MAT230616C00019000 | 2023-06-05 11:08AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAT230616C00020000 | 2023-06-05 12:53PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAT230616C00021000 | 2023-05-18 1:20PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT230616C00022000 | 2023-05-17 9:54AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616P00013000 | 2023-04-25 1:25PM EDT | 13.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| MAT230616P00015000 | 2023-04-25 11:33AM EDT | 15.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 62.50% |
| MAT230616P00016000 | 2023-06-02 1:33PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT230616P00017000 | 2023-06-05 3:03PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MAT230616P00018000 | 2023-06-05 3:02PM EDT | 18.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAT230616P00019000 | 2023-05-24 1:03PM EDT | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MAT230616P00020000 | 2023-05-23 11:28AM EDT | 20.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT230616P00023000 | 2023-04-28 12:10PM EDT | 23.00 | 4.70 | 4.70 | 5.50 | 0.00 | - | 1 | 0 | 117.19% |
© 2023 Yahoo. All rights reserved.