Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241115C00015000 | 2024-09-05 2:18PM EDT | 15.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | - | 1 | 55.86% |
| MAT241115C00018000 | 2024-10-02 3:44PM EDT | 18.00 | 1.47 | 1.65 | 2.00 | 0.00 | - | 3 | 13 | 50.49% |
| MAT241115C00019000 | 2024-10-03 11:51AM EDT | 19.00 | 0.80 | 1.00 | 1.10 | 0.00 | - | 12 | 439 | 37.31% |
| MAT241115C00020000 | 2024-10-04 2:48PM EDT | 20.00 | 0.50 | 0.50 | 0.60 | +0.13 | +35.14% | 2 | 121 | 34.77% |
| MAT241115C00021000 | 2024-10-03 9:36AM EDT | 21.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 3 | 61 | 33.79% |
| MAT241115C00022000 | 2024-10-04 9:59AM EDT | 22.00 | 0.11 | 0.10 | 1.00 | +0.01 | +10.00% | 5 | 806 | 55.66% |
| MAT241115C00023000 | 2024-09-30 10:39AM EDT | 23.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 64.94% |
| MAT241115C00025000 | 2024-09-23 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 62.89% |
| MAT241115C00026000 | 2024-08-29 3:38PM EDT | 26.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 85.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241115P00013000 | 2024-09-16 10:22AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 92.77% |
| MAT241115P00014000 | 2024-09-20 11:16AM EDT | 14.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 78.91% |
| MAT241115P00015000 | 2024-09-20 11:16AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 56.84% |
| MAT241115P00016000 | 2024-09-30 3:51PM EDT | 16.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 45.31% |
| MAT241115P00017000 | 2024-09-09 1:44PM EDT | 17.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 43.75% |
| MAT241115P00018000 | 2024-10-03 1:04PM EDT | 18.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 52 | 35.45% |
| MAT241115P00019000 | 2024-10-04 10:11AM EDT | 19.00 | 0.66 | 0.65 | 0.70 | -0.17 | -20.48% | 10 | 15 | 31.84% |
| MAT241115P00020000 | 2024-10-04 10:01AM EDT | 20.00 | 1.20 | 1.15 | 1.25 | -0.35 | -22.58% | 3 | 94 | 31.15% |
© 2024 Yahoo. All rights reserved.