Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117C00003000 | 2024-02-08 10:49AM EDT | 3.00 | 16.20 | 15.60 | 18.70 | 0.00 | - | 1 | 4 | 266.21% |
| MAT250117C00005000 | 2023-07-31 3:25PM EDT | 5.00 | 16.80 | 15.30 | 19.30 | 0.00 | - | 1 | 20 | 327.93% |
| MAT250117C00010000 | 2024-03-07 12:47PM EDT | 10.00 | 9.91 | 8.60 | 10.20 | 0.00 | - | 1 | 30 | 72.07% |
| MAT250117C00013000 | 2024-01-22 2:15PM EDT | 13.00 | 5.94 | 7.40 | 7.70 | 0.00 | - | 1 | 42 | 76.71% |
| MAT250117C00015000 | 2024-04-03 3:21PM EDT | 15.00 | 5.61 | 4.80 | 6.00 | 0.00 | - | 39 | 69 | 55.96% |
| MAT250117C00018000 | 2024-04-12 9:30AM EDT | 18.00 | 2.75 | 2.80 | 3.00 | 0.00 | - | 20 | 219 | 41.77% |
| MAT250117C00020000 | 2024-04-23 2:40PM EDT | 20.00 | 2.00 | 1.80 | 2.00 | +0.08 | +4.17% | 1 | 586 | 39.11% |
| MAT250117C00022000 | 2024-04-23 2:29PM EDT | 22.00 | 1.30 | 1.10 | 1.25 | +0.30 | +30.00% | 50 | 5,571 | 36.87% |
| MAT250117C00025000 | 2024-04-16 12:25PM EDT | 25.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 24 | 818 | 35.40% |
| MAT250117C00027000 | 2024-03-27 10:40AM EDT | 27.00 | 0.53 | 0.25 | 0.60 | 0.00 | - | 2 | 145 | 40.77% |
| MAT250117C00030000 | 2024-04-04 3:54PM EDT | 30.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 4 | 175 | 35.84% |
| MAT250117C00032000 | 2024-03-27 9:46AM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 379 | 37.11% |
| MAT250117C00035000 | 2024-03-07 1:31PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 986 | 54.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT250117P00010000 | 2024-04-01 3:18PM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 53.71% |
| MAT250117P00013000 | 2024-04-15 3:05PM EDT | 13.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 5 | 24 | 38.53% |
| MAT250117P00015000 | 2024-04-03 3:21PM EDT | 15.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 2 | 152 | 34.52% |
| MAT250117P00018000 | 2024-04-22 1:49PM EDT | 18.00 | 1.54 | 1.40 | 1.60 | 0.00 | - | 2,000 | 2,085 | 30.96% |
| MAT250117P00020000 | 2024-04-16 2:11PM EDT | 20.00 | 2.80 | 2.30 | 2.60 | 0.00 | - | 12 | 90 | 28.66% |
| MAT250117P00022000 | 2024-03-14 12:44PM EDT | 22.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 2 | 355 | 31.49% |
| MAT250117P00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.92 | 7.20 | 7.50 | 0.00 | - | 1 | 17 | 47.46% |
| MAT250117P00027000 | 2024-03-28 10:40AM EDT | 27.00 | 7.20 | 7.10 | 9.00 | 0.00 | - | 3 | 0 | 43.68% |
| MAT250117P00030000 | 2023-10-05 9:46AM EDT | 30.00 | 9.10 | 10.30 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT250117P00032000 | 2023-09-27 9:52AM EDT | 32.00 | 9.90 | 13.10 | 14.50 | 0.00 | - | 28 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.