Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220701C00022000 | 2022-06-24 2:15PM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MAT220701C00022500 | 2022-06-29 2:44PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 0.00% |
| MAT220701C00023000 | 2022-06-29 9:42AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| MAT220701C00023500 | 2022-06-29 9:51AM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MAT220701C00024000 | 2022-06-28 12:41PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 497 | 12.50% |
| MAT220701C00024500 | 2022-06-28 9:32AM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| MAT220701C00025000 | 2022-06-27 10:32AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MAT220701C00026000 | 2022-06-24 1:12PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MAT220701C00027000 | 2022-06-01 9:30AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220701P00019000 | 2022-06-17 1:53PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MAT220701P00020000 | 2022-05-24 3:17PM EDT | 20.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 158.59% |
| MAT220701P00021000 | 2022-06-23 12:35PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MAT220701P00021500 | 2022-06-21 3:37PM EDT | 21.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MAT220701P00022000 | 2022-06-27 11:04AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| MAT220701P00023000 | 2022-06-15 2:08PM EDT | 23.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MAT220701P00023500 | 2022-06-28 10:10AM EDT | 23.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MAT220701P00024000 | 2022-06-27 9:35AM EDT | 24.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MAT220701P00025000 | 2022-06-08 9:32AM EDT | 25.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220701P00026000 | 2022-05-26 2:35PM EDT | 26.00 | 2.55 | 2.15 | 2.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
