Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230721C00010000 | 2023-01-11 12:08PM EST | 10.00 | 10.20 | 11.40 | 12.00 | 0.00 | - | 2 | 2 | 85.25% |
| MAT230721C00012000 | 2023-01-17 2:55PM EST | 12.00 | 8.35 | 9.40 | 9.90 | 0.00 | - | 98 | 99 | 65.14% |
| MAT230721C00013000 | 2022-12-08 2:08PM EST | 13.00 | 5.41 | 7.20 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| MAT230721C00014000 | 2022-12-27 9:54AM EST | 14.00 | 4.10 | 6.60 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| MAT230721C00017000 | 2023-01-31 9:40AM EST | 17.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 5 | 16 | 54.79% |
| MAT230721C00018000 | 2023-01-31 9:35AM EST | 18.00 | 3.85 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 49.10% |
| MAT230721C00019000 | 2023-02-02 2:31PM EST | 19.00 | 3.84 | 2.50 | 3.90 | +1.89 | +96.92% | 2 | 5 | 47.17% |
| MAT230721C00020000 | 2023-01-30 10:52AM EST | 20.00 | 2.25 | 2.90 | 3.20 | 0.00 | - | 2 | 30 | 44.34% |
| MAT230721C00021000 | 2023-02-01 2:46PM EST | 21.00 | 2.08 | 2.25 | 2.55 | 0.00 | - | 10 | 10 | 41.58% |
| MAT230721C00022000 | 2023-01-26 10:09AM EST | 22.00 | 1.35 | 1.75 | 2.05 | 0.00 | - | 2 | 50 | 40.43% |
| MAT230721C00023000 | 2023-02-02 9:30AM EST | 23.00 | 1.15 | 1.35 | 1.60 | -0.10 | -8.00% | 9 | 46 | 39.01% |
| MAT230721C00024000 | 2023-01-31 3:28PM EST | 24.00 | 0.77 | 0.95 | 1.20 | 0.00 | - | 4 | 14 | 37.40% |
| MAT230721C00025000 | 2023-02-02 11:41AM EST | 25.00 | 0.78 | 0.65 | 0.95 | +0.23 | +41.82% | 16 | 20 | 37.40% |
| MAT230721C00026000 | 2023-02-02 10:16AM EST | 26.00 | 0.50 | 0.45 | 0.65 | +0.18 | +56.25% | 10 | 2,507 | 35.33% |
| MAT230721C00027000 | 2023-01-23 2:03PM EST | 27.00 | 0.26 | 0.30 | 0.50 | 0.00 | - | 8 | 10 | 35.40% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230721P00012000 | 2022-12-09 3:49PM EST | 12.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 5 | 64.06% |
| MAT230721P00013000 | 2022-12-14 11:48AM EST | 13.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 3 | 11 | 59.23% |
| MAT230721P00014000 | 2022-12-14 10:27AM EST | 14.00 | 0.85 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 56.35% |
| MAT230721P00015000 | 2023-01-11 12:54PM EST | 15.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 31 | 59.23% |
| MAT230721P00016000 | 2023-01-12 2:29PM EST | 16.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 4 | 1 | 44.24% |
| MAT230721P00017000 | 2023-01-11 2:50PM EST | 17.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 20 | 32 | 40.43% |
| MAT230721P00018000 | 2023-01-27 3:37PM EST | 18.00 | 0.92 | 0.60 | 0.80 | 0.00 | - | 1 | 9 | 38.57% |
| MAT230721P00019000 | 2023-01-05 2:50PM EST | 19.00 | 1.90 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 36.72% |
| MAT230721P00020000 | 2023-02-02 2:36PM EST | 20.00 | 1.25 | 1.15 | 1.35 | -0.50 | -28.57% | 1 | 23 | 34.74% |
| MAT230721P00024000 | 2023-01-19 12:25PM EST | 24.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 30.49% |
© 2023 Yahoo. All rights reserved.
