Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617C00013000 | 2021-11-04 1:19PM EST | 13.00 | 8.70 | 8.10 | 8.40 | 0.00 | - | 3 | 4 | 0.00% |
| MAT220617C00015000 | 2021-10-29 9:20AM EST | 15.00 | 6.80 | 7.20 | 7.60 | 0.00 | - | 20 | 49 | 56.59% |
| MAT220617C00016000 | 2022-01-03 2:01PM EST | 16.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220617C00017000 | 2021-11-05 11:09AM EST | 17.00 | 5.53 | 4.60 | 5.60 | 0.00 | - | 12 | 12 | 42.77% |
| MAT220617C00018000 | 2021-10-20 10:45AM EST | 18.00 | 3.78 | 5.40 | 5.60 | 0.00 | - | 22 | 44 | 59.06% |
| MAT220617C00019000 | 2021-11-08 9:37AM EST | 19.00 | 4.70 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 34.91% |
| MAT220617C00020000 | 2022-01-18 10:14AM EST | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220617C00021000 | 2022-01-13 9:30AM EST | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT220617C00022000 | 2022-01-13 12:15PM EST | 22.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT220617C00023000 | 2022-01-19 11:10AM EST | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| MAT220617C00024000 | 2022-01-19 2:05PM EST | 24.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MAT220617C00025000 | 2022-01-18 11:01AM EST | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT220617C00026000 | 2022-01-19 2:28PM EST | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MAT220617C00027000 | 2022-01-13 10:13AM EST | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT220617C00029000 | 2021-12-01 3:14PM EST | 29.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 1 | 36.23% |
| MAT220617C00030000 | 2022-01-03 10:24AM EST | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617P00014000 | 2022-01-12 2:52PM EST | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT220617P00015000 | 2022-01-12 2:52PM EST | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT220617P00016000 | 2021-12-23 3:09PM EST | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT220617P00017000 | 2021-12-08 10:37AM EST | 17.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 5 | 8 | 45.31% |
| MAT220617P00018000 | 2022-01-04 2:25PM EST | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT220617P00019000 | 2022-01-11 3:11PM EST | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MAT220617P00020000 | 2022-01-11 3:11PM EST | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MAT220617P00021000 | 2021-11-15 2:58PM EST | 21.00 | 1.55 | 2.10 | 2.50 | 0.00 | - | 1 | 1 | 51.71% |
| MAT220617P00022000 | 2021-12-30 2:18PM EST | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.39% |
| MAT220617P00023000 | 2022-01-19 1:24PM EST | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT220617P00024000 | 2022-01-13 9:34AM EST | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MAT220617P00025000 | 2021-11-10 2:14PM EST | 25.00 | 3.87 | 4.40 | 4.70 | 0.00 | - | - | 5 | 51.12% |
| MAT220617P00030000 | 2021-11-08 11:21AM EST | 30.00 | 8.07 | 8.60 | 9.20 | 0.00 | - | - | 4 | 56.59% |
© 2022 Yahoo. All rights reserved.
