Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020C00015000 | 2022-09-29 10:43AM EDT | 15.00 | 5.70 | 5.20 | 8.30 | 0.00 | - | 5 | 6 | 66.31% |
| MAT231020C00018000 | 2022-05-16 12:01AM EDT | 18.00 | 10.20 | 5.50 | 8.50 | 0.00 | - | - | 1 | 89.06% |
| MAT231020C00022000 | 2022-08-22 2:33PM EDT | 22.00 | 5.00 | 1.10 | 5.50 | 0.00 | - | 20 | 20 | 56.49% |
| MAT231020C00025000 | 2022-07-28 3:52PM EDT | 25.00 | 3.60 | 0.50 | 3.90 | 0.00 | - | 1 | 10 | 52.08% |
| MAT231020C00027000 | 2022-09-30 12:01PM EDT | 27.00 | 1.25 | 0.85 | 1.45 | -0.05 | -3.85% | 150 | 21 | 47.00% |
| MAT231020C00030000 | 2022-09-02 10:10AM EDT | 30.00 | 1.11 | 0.40 | 1.10 | 0.00 | - | 49 | 58 | 48.10% |
| MAT231020C00032000 | 2022-07-18 2:52PM EDT | 32.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 30 | 36 | 62.60% |
| MAT231020C00035000 | 2022-09-22 3:49PM EDT | 35.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 209 | 50.29% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020P00015000 | 2022-09-29 9:30AM EDT | 15.00 | 1.45 | 1.30 | 1.65 | 0.00 | - | 34 | 56 | 47.31% |
| MAT231020P00018000 | 2022-08-05 9:30AM EDT | 18.00 | 1.42 | 1.35 | 1.60 | 0.00 | - | 4 | 205 | 26.98% |
| MAT231020P00020000 | 2022-08-04 3:27PM EDT | 20.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | - | 10 | 20.92% |
| MAT231020P00025000 | 2022-06-24 10:05AM EDT | 25.00 | 4.70 | 2.45 | 6.10 | 0.00 | - | 1 | 1 | 14.65% |
© 2022 Yahoo. All rights reserved.
