Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00010000 | 2024-03-27 11:10AM EDT | 10.00 | 9.80 | 8.60 | 8.80 | 0.00 | - | 40 | 40 | 103.13% |
| MAT240719C00012000 | 2024-02-08 11:00AM EDT | 12.00 | 7.50 | 6.30 | 9.80 | 0.00 | - | 3 | 0 | 147.46% |
| MAT240719C00013000 | 2024-01-22 2:13PM EDT | 13.00 | 5.32 | 6.60 | 8.70 | 0.00 | - | 1 | 2 | 154.69% |
| MAT240719C00015000 | 2024-04-19 3:56PM EDT | 15.00 | 3.42 | 2.55 | 4.70 | 0.00 | - | 21 | 26 | 85.74% |
| MAT240719C00016000 | 2024-04-05 2:01PM EDT | 16.00 | 3.70 | 1.85 | 2.80 | 0.00 | - | 1 | 31 | 39.65% |
| MAT240719C00017000 | 2024-04-26 10:32AM EDT | 17.00 | 1.95 | 1.00 | 2.80 | -1.14 | -36.89% | 2 | 31 | 61.13% |
| MAT240719C00018000 | 2024-04-25 11:57AM EDT | 18.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 2 | 228 | 30.66% |
| MAT240719C00019000 | 2024-04-25 3:03PM EDT | 19.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 9 | 3,208 | 29.25% |
| MAT240719C00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 1,005 | 27.88% |
| MAT240719C00021000 | 2024-04-25 12:32PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 258 | 27.30% |
| MAT240719C00022000 | 2024-04-24 3:41PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 47 | 564 | 30.47% |
| MAT240719C00023000 | 2024-04-11 2:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 47.95% |
| MAT240719C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 91 | 53.32% |
| MAT240719C00025000 | 2024-04-05 10:38AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 3,449 | 47.95% |
| MAT240719C00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| MAT240719C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 54.49% |
| MAT240719C00028000 | 2024-02-27 1:36PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 63.28% |
| MAT240719C00030000 | 2024-02-16 12:23PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 55.27% |
| MAT240719C00032000 | 2024-04-03 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 506 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 4:02PM EDT | 13.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 58.69% |
| MAT240719P00015000 | 2024-04-24 10:06AM EDT | 15.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 112 | 34.96% |
| MAT240719P00016000 | 2024-04-24 12:56PM EDT | 16.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 50 | 428 | 29.00% |
| MAT240719P00017000 | 2024-04-24 10:06AM EDT | 17.00 | 0.18 | 0.30 | 0.35 | 0.00 | - | 3 | 2,093 | 25.78% |
| MAT240719P00018000 | 2024-04-24 12:56PM EDT | 18.00 | 0.37 | 0.60 | 0.70 | 0.00 | - | 64 | 754 | 25.10% |
| MAT240719P00019000 | 2024-04-26 12:48PM EDT | 19.00 | 1.12 | 1.10 | 1.15 | -0.14 | -11.11% | 10 | 346 | 22.22% |
| MAT240719P00020000 | 2024-04-25 10:38AM EDT | 20.00 | 1.80 | 1.05 | 2.55 | 0.00 | - | 23 | 370 | 43.90% |
| MAT240719P00021000 | 2024-04-05 10:54AM EDT | 21.00 | 2.05 | 1.70 | 3.70 | 0.00 | - | 5 | 61 | 57.03% |
| MAT240719P00022000 | 2024-04-10 9:33AM EDT | 22.00 | 3.30 | 2.45 | 4.40 | 0.00 | - | 1 | 21 | 54.93% |
| MAT240719P00023000 | 2024-03-25 9:45AM EDT | 23.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 39 | 76 | 0.00% |
| MAT240719P00024000 | 2024-03-12 9:44AM EDT | 24.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 37 | 1 | 33.01% |
| MAT240719P00025000 | 2023-12-19 12:51PM EDT | 25.00 | 5.60 | 6.50 | 8.40 | 0.00 | - | 1 | 0 | 74.80% |
| MAT240719P00027000 | 2023-10-10 3:31PM EDT | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 53.52% |
| MAT240719P00030000 | 2023-08-31 9:45AM EDT | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.