MAT - Mattel, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230721C00003000 | 2023-05-11 3:28PM EDT | 3.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT230721C00010000 | 2023-01-11 1:08PM EDT | 10.00 | 10.20 | 8.60 | 8.80 | 0.00 | - | 2 | 2 | 162.70% |
| MAT230721C00012000 | 2023-03-21 11:29AM EDT | 12.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 1 | 99 | 0.00% |
| MAT230721C00013000 | 2022-12-08 3:08PM EDT | 13.00 | 5.41 | 7.20 | 7.70 | 0.00 | - | - | 1 | 206.84% |
| MAT230721C00014000 | 2023-05-12 3:45PM EDT | 14.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MAT230721C00015000 | 2023-05-12 11:32AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT230721C00016000 | 2023-05-31 9:54AM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MAT230721C00017000 | 2023-06-02 11:18AM EDT | 17.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| MAT230721C00018000 | 2023-06-02 3:10PM EDT | 18.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 28 | 504 | 0.00% |
| MAT230721C00019000 | 2023-06-02 1:38PM EDT | 19.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 251 | 3.13% |
| MAT230721C00020000 | 2023-06-02 1:09PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 882 | 6.25% |
| MAT230721C00021000 | 2023-06-02 3:12PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 4,114 | 12.50% |
| MAT230721C00022000 | 2023-05-24 3:04PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| MAT230721C00023000 | 2023-06-01 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MAT230721C00024000 | 2023-03-10 10:30AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 50.98% |
| MAT230721C00025000 | 2023-04-25 11:46AM EDT | 25.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 50 | 68.36% |
| MAT230721C00026000 | 2023-05-10 2:01PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,544 | 25.00% |
| MAT230721C00027000 | 2023-01-23 3:03PM EDT | 27.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 62.89% |
| MAT230721C00028000 | 2023-02-02 2:43PM EDT | 28.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | - | 25 | 74.22% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230721P00010000 | 2023-03-16 10:42AM EDT | 10.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 123.83% |
| MAT230721P00011000 | 2023-03-16 2:51PM EDT | 11.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.42% |
| MAT230721P00012000 | 2023-03-08 11:40AM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 80.66% |
| MAT230721P00013000 | 2023-04-26 10:18AM EDT | 13.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 50 | 151 | 57.81% |
| MAT230721P00014000 | 2023-04-14 1:18PM EDT | 14.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 30 | 44 | 53.13% |
| MAT230721P00015000 | 2023-05-26 11:41AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3,864 | 12.50% |
| MAT230721P00016000 | 2023-05-31 1:37PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| MAT230721P00017000 | 2023-06-02 10:28AM EDT | 17.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 40 | 116 | 6.25% |
| MAT230721P00018000 | 2023-06-02 10:28AM EDT | 18.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 165 | 0.39% |
| MAT230721P00019000 | 2023-06-01 10:26AM EDT | 19.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 69 | 124 | 0.00% |
| MAT230721P00020000 | 2023-05-19 2:22PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MAT230721P00021000 | 2023-05-19 9:34AM EDT | 21.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MAT230721P00022000 | 2023-05-12 2:38PM EDT | 22.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAT230721P00023000 | 2023-02-06 12:47PM EDT | 23.00 | 3.05 | 5.10 | 5.60 | 0.00 | - | - | 4 | 68.36% |
| MAT230721P00024000 | 2023-04-03 1:52PM EDT | 24.00 | 5.94 | 5.70 | 6.00 | 0.00 | - | 1 | 2 | 48.63% |
© 2023 Yahoo. All rights reserved.