MAT - Mattel, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240119C00003000 | 2023-02-27 1:40PM EDT | 3.00 | 15.30 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAT240119C00005000 | 2023-03-29 10:13AM EDT | 5.00 | 12.50 | 12.90 | 13.70 | 0.00 | - | 30 | 8 | 77.34% |
| MAT240119C00010000 | 2023-03-31 11:10AM EDT | 10.00 | 8.50 | 8.00 | 9.00 | 0.00 | - | 7 | 7 | 63.18% |
| MAT240119C00012000 | 2023-05-26 3:51PM EDT | 12.00 | 6.72 | 7.00 | 7.80 | 0.00 | - | 5 | 36 | 62.70% |
| MAT240119C00013000 | 2023-05-30 2:57PM EDT | 13.00 | 5.80 | 6.10 | 6.70 | 0.00 | - | 3 | 20 | 54.54% |
| MAT240119C00015000 | 2023-06-02 1:15PM EDT | 15.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 1 | 477 | 57.91% |
| MAT240119C00016000 | 2023-05-03 11:54AM EDT | 16.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 32.37% |
| MAT240119C00017000 | 2023-05-15 1:37PM EDT | 17.00 | 3.79 | 3.10 | 3.60 | 0.00 | - | 1 | 21 | 48.34% |
| MAT240119C00018000 | 2023-06-01 9:57AM EDT | 18.00 | 1.90 | 2.35 | 3.00 | 0.00 | - | 7 | 504 | 46.44% |
| MAT240119C00019000 | 2023-05-31 3:59PM EDT | 19.00 | 1.50 | 1.70 | 2.40 | 0.00 | - | 2 | 50 | 43.63% |
| MAT240119C00020000 | 2023-06-07 3:50PM EDT | 20.00 | 1.35 | 1.30 | 1.75 | 0.00 | - | 100 | 438 | 39.06% |
| MAT240119C00021000 | 2023-06-02 3:55PM EDT | 21.00 | 0.95 | 0.95 | 1.30 | 0.00 | - | 16 | 42 | 36.82% |
| MAT240119C00022000 | 2023-06-05 10:37AM EDT | 22.00 | 0.62 | 0.65 | 1.00 | 0.00 | - | 5 | 210 | 36.13% |
| MAT240119C00024000 | 2023-05-01 3:50PM EDT | 24.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 15 | 29.64% |
| MAT240119C00025000 | 2023-06-02 3:19PM EDT | 25.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 100 | 240 | 36.62% |
| MAT240119C00026000 | 2023-05-15 12:29PM EDT | 26.00 | 0.33 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 40.87% |
| MAT240119C00027000 | 2023-05-30 3:04PM EDT | 27.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 119 | 36.52% |
| MAT240119C00030000 | 2023-05-17 11:55AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 2,701 | 41.60% |
| MAT240119C00032000 | 2023-02-06 4:23PM EDT | 32.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 88 | 52.64% |
| MAT240119C00035000 | 2023-04-27 2:39PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 352 | 45.90% |
| MAT240119C00037000 | 2022-04-25 11:19AM EDT | 37.00 | 1.88 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 78.91% |
| MAT240119C00040000 | 2023-05-10 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 97 | 44.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240119P00003000 | 2022-06-21 12:47PM EDT | 3.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 21 | 456.25% |
| MAT240119P00005000 | 2023-06-07 11:05AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 325 | 83.59% |
| MAT240119P00008000 | 2023-05-16 2:32PM EDT | 8.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 1 | 62.50% |
| MAT240119P00009000 | 2023-04-25 9:59AM EDT | 9.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 57.23% |
| MAT240119P00010000 | 2023-04-03 9:58AM EDT | 10.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 48 | 55.47% |
| MAT240119P00013000 | 2023-05-26 3:51PM EDT | 13.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 5 | 81 | 50.54% |
| MAT240119P00015000 | 2023-06-01 1:54PM EDT | 15.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 42 | 1,846 | 41.26% |
| MAT240119P00017000 | 2023-05-24 10:54AM EDT | 17.00 | 1.32 | 0.80 | 1.15 | 0.00 | - | 15 | 36 | 33.55% |
| MAT240119P00018000 | 2023-06-02 2:34PM EDT | 18.00 | 1.63 | 1.00 | 1.55 | 0.00 | - | 10 | 451 | 32.59% |
| MAT240119P00019000 | 2023-06-06 11:07AM EDT | 19.00 | 2.12 | 1.60 | 1.90 | 0.00 | - | 1 | 2 | 29.40% |
| MAT240119P00020000 | 2023-06-06 3:24PM EDT | 20.00 | 2.65 | 2.00 | 2.40 | 0.00 | - | 1 | 140 | 27.34% |
| MAT240119P00021000 | 2023-05-25 2:58PM EDT | 21.00 | 3.50 | 2.55 | 3.70 | 0.00 | - | 2 | 3 | 38.09% |
| MAT240119P00022000 | 2023-06-05 1:12PM EDT | 22.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 3 | 56 | 27.69% |
| MAT240119P00023000 | 2023-05-18 3:07PM EDT | 23.00 | 4.30 | 4.10 | 4.90 | 0.00 | - | 1 | 1 | 31.59% |
| MAT240119P00025000 | 2023-01-31 11:06AM EDT | 25.00 | 5.00 | 6.70 | 7.70 | 0.00 | - | 1 | 62 | 55.03% |
| MAT240119P00027000 | 2022-05-06 1:45PM EDT | 27.00 | 4.20 | 3.00 | 6.20 | 0.00 | - | 520 | 520 | 0.00% |
© 2023 Yahoo. All rights reserved.