Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00013000 | 2023-10-06 12:35PM EST | 13.00 | 8.39 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 74.07% |
| MAT240719C00015000 | 2023-10-06 9:11AM EST | 15.00 | 6.24 | 5.40 | 5.60 | 0.00 | - | 2 | 16 | 60.64% |
| MAT240719C00018000 | 2023-11-29 10:04AM EST | 18.00 | 2.93 | 2.65 | 2.80 | 0.00 | - | 1 | 172 | 40.36% |
| MAT240719C00019000 | 2023-11-09 12:29PM EST | 19.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | - | 1 | 38.89% |
| MAT240719C00020000 | 2023-12-08 1:53PM EST | 20.00 | 1.80 | 1.60 | 1.75 | -0.21 | -10.45% | 8 | 622 | 37.18% |
| MAT240719C00021000 | 2023-11-29 11:18AM EST | 21.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 37 | 36.08% |
| MAT240719C00022000 | 2023-12-06 11:39AM EST | 22.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 2 | 202 | 35.65% |
| MAT240719C00023000 | 2023-11-29 3:43PM EST | 23.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 27 | 42 | 35.11% |
| MAT240719C00024000 | 2023-11-09 12:46PM EST | 24.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | - | 45 | 34.60% |
| MAT240719C00025000 | 2023-12-08 10:03AM EST | 25.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 3,002 | 589 | 34.28% |
| MAT240719C00027000 | 2023-11-24 12:05PM EST | 27.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 321 | 35.60% |
| MAT240719C00030000 | 2023-11-29 10:06AM EST | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 107 | 36.33% |
| MAT240719C00032000 | 2023-12-05 10:08AM EST | 32.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 412 | 42.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 3:02PM EST | 13.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 38.77% |
| MAT240719P00015000 | 2023-11-14 2:18PM EST | 15.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 1 | 12 | 35.99% |
| MAT240719P00016000 | 2023-11-06 12:23PM EST | 16.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 32.91% |
| MAT240719P00018000 | 2023-12-04 11:53AM EST | 18.00 | 1.06 | 1.20 | 1.35 | 0.00 | - | 2 | 213 | 30.62% |
| MAT240719P00019000 | 2023-11-24 11:01AM EST | 19.00 | 1.64 | 1.60 | 1.75 | -0.16 | -8.89% | 1 | 181 | 28.71% |
| MAT240719P00020000 | 2023-11-15 1:30PM EST | 20.00 | 2.16 | 2.10 | 2.30 | +0.08 | +3.85% | 4 | 269 | 27.88% |
| MAT240719P00021000 | 2023-11-24 11:32AM EST | 21.00 | 2.95 | 2.50 | 2.90 | 0.00 | - | 8 | 9 | 26.34% |
| MAT240719P00022000 | 2023-11-29 10:29AM EST | 22.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 310 | 24.98% |
| MAT240719P00023000 | 2023-12-07 3:43PM EST | 23.00 | 4.29 | 4.20 | 4.40 | 0.00 | - | 12 | 13 | 24.02% |
| MAT240719P00024000 | 2023-12-07 10:07AM EST | 24.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 1 | 8 | 24.22% |
| MAT240719P00025000 | 2023-12-05 10:27AM EST | 25.00 | 5.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 22.95% |
| MAT240719P00027000 | 2023-10-10 2:31PM EST | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 46.29% |
| MAT240719P00030000 | 2023-08-31 8:45AM EST | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.