Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.88-0.45 (-2.21%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617C00013000 | 2021-09-20 1:28PM EDT | 13.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220617C00015000 | 2021-10-11 2:39PM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MAT220617C00018000 | 2021-10-20 11:45AM EDT | 18.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MAT220617C00020000 | 2021-10-19 1:33PM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MAT220617C00021000 | 2021-10-19 11:58AM EDT | 21.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAT220617C00022000 | 2021-10-12 1:45PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAT220617C00023000 | 2021-10-19 10:12AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT220617C00024000 | 2021-09-30 10:35AM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MAT220617C00025000 | 2021-10-18 12:32PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAT220617C00027000 | 2021-09-03 11:20AM EDT | 27.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 34.57% |
| MAT220617C00030000 | 2021-08-25 5:22PM EDT | 30.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 37.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617P00014000 | 2021-10-01 11:21AM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAT220617P00015000 | 2021-10-08 11:54AM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MAT220617P00017000 | 2021-10-01 1:52PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAT220617P00018000 | 2021-09-29 10:15AM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAT220617P00019000 | 2021-09-27 3:03PM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MAT220617P00020000 | 2021-10-19 1:33PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAT220617P00024000 | 2021-09-30 3:14PM EDT | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
