Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220128C00018000 | 2022-01-27 10:42AM EST | 18.00 | 1.85 | 1.90 | 2.15 | 0.00 | - | 2 | 3 | 0.00% |
| MAT220128C00019000 | 2022-01-27 11:20AM EST | 19.00 | 0.90 | 0.90 | 1.20 | 0.00 | - | 6 | 24 | 0.00% |
| MAT220128C00020000 | 2022-01-28 10:26AM EST | 20.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 11 | 3,190 | 36.72% |
| MAT220128C00021000 | 2022-01-28 10:37AM EST | 21.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 232 | 53.13% |
| MAT220128C00022000 | 2022-01-27 11:02AM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 3,678 | 99.22% |
| MAT220128C00023000 | 2022-01-27 9:49AM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 319 | 139.06% |
| MAT220128C00024000 | 2022-01-26 12:25PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 44 | 175.00% |
| MAT220128C00025000 | 2022-01-26 10:52AM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 127 | 209.38% |
| MAT220128C00026000 | 2022-01-24 11:32AM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 240.63% |
| MAT220128C00030000 | 2022-01-26 9:45AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 350.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220128P00018000 | 2022-01-27 1:05PM EST | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 132.81% |
| MAT220128P00019000 | 2022-01-27 3:18PM EST | 19.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 96.09% |
| MAT220128P00020000 | 2022-01-28 10:30AM EST | 20.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 1 | 83 | 72.27% |
| MAT220128P00021000 | 2022-01-27 2:42PM EST | 21.00 | 1.27 | 0.85 | 1.10 | 0.00 | - | 99 | 148 | 116.80% |
| MAT220128P00022000 | 2022-01-28 10:14AM EST | 22.00 | 2.00 | 1.85 | 2.15 | -0.05 | -2.44% | 2 | 321 | 190.23% |
| MAT220128P00023000 | 2022-01-26 11:36AM EST | 23.00 | 1.85 | 2.90 | 3.10 | 0.00 | - | 2 | 139 | 246.88% |
© 2022 Yahoo. All rights reserved.
