Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00017000 | 2024-05-01 10:01AM EDT | 17.00 | 1.47 | 1.35 | 1.80 | 0.00 | - | 1 | 2 | 34.18% |
| MAT240621C00018000 | 2024-05-01 11:39AM EDT | 18.00 | 0.78 | 0.95 | 1.05 | 0.00 | - | 1 | 18 | 29.93% |
| MAT240621C00019000 | 2024-05-01 2:45PM EDT | 19.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 8 | 24 | 26.86% |
| MAT240621C00020000 | 2024-05-03 1:04PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 59 | 25.59% |
| MAT240621C00021000 | 2024-04-26 2:30PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 27.74% |
| MAT240621C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 20 | 47.85% |
| MAT240621C00023000 | 2024-04-23 11:55AM EDT | 23.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00015000 | 2024-04-25 9:32AM EDT | 15.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | - | 2 | 63.18% |
| MAT240621P00017000 | 2024-05-01 2:11PM EDT | 17.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 16 | 29 | 26.76% |
| MAT240621P00018000 | 2024-05-03 2:29PM EDT | 18.00 | 0.36 | 0.35 | 0.40 | -0.11 | -23.40% | 3 | 45 | 22.27% |
| MAT240621P00019000 | 2024-04-26 2:44PM EDT | 19.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 2 | 25 | 21.14% |
© 2024 Yahoo. All rights reserved.