Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250417C00015000 | 2024-09-25 11:43AM EDT | 15.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | - | 1 | 47.41% |
| MAT250417C00018000 | 2024-10-08 3:35PM EDT | 18.00 | 2.55 | 2.50 | 2.75 | 0.00 | - | 5 | 8 | 37.65% |
| MAT250417C00019000 | 2024-09-18 3:38PM EDT | 19.00 | 2.00 | 1.85 | 2.25 | 0.00 | - | 1 | 8 | 37.84% |
| MAT250417C00020000 | 2024-10-10 10:53AM EDT | 20.00 | 1.44 | 1.35 | 1.70 | +0.04 | +2.86% | 2 | 36 | 35.74% |
| MAT250417C00021000 | 2024-10-03 3:48PM EDT | 21.00 | 0.90 | 0.95 | 1.30 | 0.00 | - | 3 | 262 | 35.01% |
| MAT250417C00022000 | 2024-09-19 1:11PM EDT | 22.00 | 0.85 | 0.60 | 1.00 | 0.00 | - | - | 1 | 34.86% |
| MAT250417C00023000 | 2024-10-08 9:53AM EDT | 23.00 | 0.45 | 0.40 | 1.15 | 0.00 | - | 1 | 38 | 42.63% |
| MAT250417C00024000 | 2024-10-04 9:30AM EDT | 24.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 30.32% |
| MAT250417C00025000 | 2024-10-08 9:43AM EDT | 25.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 100 | 103 | 30.86% |
| MAT250417C00026000 | 2024-09-19 1:30PM EDT | 26.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 6 | 32.23% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250417P00016000 | 2024-10-08 9:49AM EDT | 16.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 34.18% |
| MAT250417P00017000 | 2024-10-04 1:45PM EDT | 17.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 1 | 30.76% |
| MAT250417P00018000 | 2024-10-04 2:40PM EDT | 18.00 | 0.84 | 0.70 | 1.05 | 0.00 | - | 4 | 3 | 30.42% |
| MAT250417P00020000 | 2024-10-10 10:53AM EDT | 20.00 | 1.66 | 1.55 | 2.05 | 0.00 | - | 2 | 5 | 30.01% |
| MAT250417P00021000 | 2024-09-11 3:25PM EDT | 21.00 | 2.88 | 1.95 | 2.55 | 0.00 | - | - | 1 | 27.25% |
| MAT250417P00023000 | 2024-10-04 9:52AM EDT | 23.00 | 3.70 | 3.10 | 5.70 | 0.00 | - | 13 | 60 | 59.18% |
© 2024 Yahoo. All rights reserved.