Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020C00010000 | 2023-01-18 10:58AM EST | 10.00 | 10.20 | 11.50 | 11.90 | 0.00 | - | 1 | 30 | 73.44% |
| MAT231020C00015000 | 2023-01-26 9:31AM EST | 15.00 | 6.40 | 7.00 | 7.30 | 0.00 | - | 3 | 13 | 51.66% |
| MAT231020C00018000 | 2023-01-20 11:07AM EST | 18.00 | 3.70 | 4.60 | 5.00 | 0.00 | - | 2 | 63 | 47.88% |
| MAT231020C00020000 | 2023-02-02 10:33AM EST | 20.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 2 | 32 | 42.82% |
| MAT231020C00022000 | 2023-02-02 9:30AM EST | 22.00 | 2.28 | 2.25 | 2.60 | 0.00 | - | 1 | 37 | 41.16% |
| MAT231020C00025000 | 2023-02-03 9:52AM EST | 25.00 | 1.15 | 1.10 | 1.40 | -0.15 | -11.54% | 6 | 43 | 37.70% |
| MAT231020C00027000 | 2023-01-31 9:35AM EST | 27.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 1 | 217 | 35.60% |
| MAT231020C00030000 | 2023-01-31 10:08AM EST | 30.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 64 | 34.13% |
| MAT231020C00032000 | 2022-11-22 9:31AM EST | 32.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 4 | 36 | 36.96% |
| MAT231020C00035000 | 2022-09-22 2:49PM EST | 35.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 10 | 209 | 53.32% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231020P00015000 | 2023-01-31 2:12PM EST | 15.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 275 | 66 | 43.75% |
| MAT231020P00018000 | 2023-01-23 10:33AM EST | 18.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 1 | 207 | 38.09% |
| MAT231020P00020000 | 2023-01-23 3:11PM EST | 20.00 | 2.02 | 1.60 | 1.85 | 0.00 | - | 2 | 12 | 35.08% |
| MAT231020P00022000 | 2022-11-14 3:48PM EST | 22.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 10 | 10 | 69.34% |
| MAT231020P00025000 | 2022-06-24 9:05AM EST | 25.00 | 4.70 | 2.45 | 6.10 | 0.00 | - | 1 | 1 | 51.22% |
| MAT231020P00027000 | 2023-01-09 11:46AM EST | 27.00 | 7.40 | 5.90 | 6.10 | 0.00 | - | - | 1 | 25.39% |
© 2023 Yahoo. All rights reserved.
