Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617C00013000 | 2021-11-04 2:19PM EDT | 13.00 | 8.70 | 8.10 | 8.40 | 0.00 | - | 3 | 4 | 0.00% |
| MAT220617C00015000 | 2021-10-29 10:20AM EDT | 15.00 | 6.80 | 7.20 | 7.60 | 0.00 | - | 20 | 49 | 0.00% |
| MAT220617C00016000 | 2022-01-03 3:01PM EDT | 16.00 | 5.96 | 6.60 | 6.80 | 0.00 | - | 1 | 12 | 0.00% |
| MAT220617C00017000 | 2021-11-05 12:09PM EDT | 17.00 | 5.53 | 4.60 | 5.60 | 0.00 | - | 12 | 12 | 0.00% |
| MAT220617C00018000 | 2021-10-20 11:45AM EDT | 18.00 | 3.78 | 5.40 | 5.60 | 0.00 | - | 22 | 44 | 92.58% |
| MAT220617C00019000 | 2021-11-08 10:37AM EDT | 19.00 | 4.70 | 3.50 | 4.10 | 0.00 | - | 1 | 3 | 0.00% |
| MAT220617C00020000 | 2022-01-05 1:09PM EDT | 20.00 | 3.60 | 3.40 | 3.60 | +0.77 | +27.21% | 20 | 51 | 63.87% |
| MAT220617C00021000 | 2022-01-04 3:40PM EDT | 21.00 | 2.95 | 2.70 | 2.90 | 0.00 | - | 12 | 247 | 66.21% |
| MAT220617C00022000 | 2022-01-05 1:09PM EDT | 22.00 | 2.38 | 2.15 | 2.35 | +0.18 | +8.18% | 20 | 52 | 70.12% |
| MAT220617C00023000 | 2022-01-05 3:03PM EDT | 23.00 | 1.95 | 1.70 | 1.85 | +0.45 | +30.00% | 95 | 907 | 72.27% |
| MAT220617C00024000 | 2022-01-03 1:22PM EDT | 24.00 | 1.06 | 1.30 | 1.45 | 0.00 | - | 1 | 72 | 73.63% |
| MAT220617C00025000 | 2021-11-18 4:59PM EDT | 25.00 | 1.44 | 0.40 | 0.95 | 0.00 | - | 1 | 19 | 57.52% |
| MAT220617C00026000 | 2021-10-22 9:53AM EDT | 26.00 | 0.55 | 1.10 | 1.25 | 0.00 | - | 20 | 20 | 93.07% |
| MAT220617C00027000 | 2021-11-17 2:06PM EDT | 27.00 | 0.87 | 0.35 | 0.55 | 0.00 | - | 1 | 4 | 68.07% |
| MAT220617C00029000 | 2021-12-01 4:14PM EDT | 29.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 1 | 73.54% |
| MAT220617C00030000 | 2022-01-03 11:24AM EDT | 30.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 5 | 61 | 80.86% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220617P00014000 | 2021-11-10 7:55AM EDT | 14.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 4 | 4 | 149.22% |
| MAT220617P00015000 | 2022-01-04 3:25PM EDT | 15.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 94 | 126.17% |
| MAT220617P00016000 | 2021-12-23 4:09PM EDT | 16.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 122.07% |
| MAT220617P00017000 | 2021-12-08 11:37AM EDT | 17.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 5 | 8 | 119.73% |
| MAT220617P00018000 | 2022-01-04 3:25PM EDT | 18.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 18 | 116.41% |
| MAT220617P00019000 | 2021-12-15 4:53PM EDT | 19.00 | 1.45 | 0.80 | 0.95 | 0.00 | - | 1 | 2 | 112.01% |
| MAT220617P00020000 | 2021-12-15 4:53PM EDT | 20.00 | 1.78 | 1.05 | 1.25 | 0.00 | - | 1 | 42 | 109.38% |
| MAT220617P00021000 | 2021-11-15 3:58PM EDT | 21.00 | 1.55 | 2.10 | 2.50 | 0.00 | - | 1 | 1 | 145.31% |
| MAT220617P00022000 | 2021-12-30 3:18PM EDT | 22.00 | 2.35 | 1.85 | 2.05 | 0.00 | - | 600 | 890 | 107.72% |
| MAT220617P00023000 | 2021-12-01 10:38AM EDT | 23.00 | 3.05 | 0.50 | 5.00 | 0.00 | - | 2 | 11 | 119.92% |
| MAT220617P00024000 | 2021-12-31 11:27AM EDT | 24.00 | 3.60 | 2.95 | 3.10 | 0.00 | - | 1 | 1 | 107.03% |
| MAT220617P00025000 | 2021-11-10 3:14PM EDT | 25.00 | 3.87 | 4.40 | 4.70 | 0.00 | - | - | 5 | 144.78% |
| MAT220617P00030000 | 2021-11-08 12:21PM EDT | 30.00 | 8.07 | 8.50 | 9.10 | 0.00 | - | - | 4 | 170.61% |
© 2022 Yahoo. All rights reserved.
