MAT - Mattel, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616C00016000 | 2023-05-15 1:51PM EDT | 16.00 | 3.20 | 1.55 | 1.80 | 0.00 | - | 5 | 5 | 53.32% |
| MAT230616C00017000 | 2023-06-02 9:57AM EDT | 17.00 | 0.89 | 0.80 | 0.95 | -0.13 | -12.75% | 6 | 58 | 44.53% |
| MAT230616C00018000 | 2023-06-05 3:04PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 20 | 78 | 35.35% |
| MAT230616C00019000 | 2023-06-05 11:08AM EDT | 19.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 3 | 214 | 39.84% |
| MAT230616C00020000 | 2023-06-05 12:53PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 3 | 210 | 57.81% |
| MAT230616C00021000 | 2023-05-18 1:20PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 62.50% |
| MAT230616C00022000 | 2023-05-17 9:54AM EDT | 22.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 8 | 66.41% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616P00013000 | 2023-04-25 1:25PM EDT | 13.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| MAT230616P00015000 | 2023-04-25 11:33AM EDT | 15.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 62.50% |
| MAT230616P00016000 | 2023-06-02 1:33PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 51.76% |
| MAT230616P00017000 | 2023-06-05 3:03PM EDT | 17.00 | 0.16 | 0.10 | 0.25 | +0.03 | +23.08% | 16 | 60 | 43.75% |
| MAT230616P00018000 | 2023-06-05 3:02PM EDT | 18.00 | 0.51 | 0.50 | 0.60 | +0.03 | +6.25% | 16 | 132 | 34.57% |
| MAT230616P00019000 | 2023-05-24 1:03PM EDT | 19.00 | 1.15 | 1.25 | 1.60 | 0.00 | - | 40 | 63 | 61.13% |
| MAT230616P00020000 | 2023-05-23 11:28AM EDT | 20.00 | 1.78 | 2.05 | 2.40 | 0.00 | - | - | 14 | 55.86% |
| MAT230616P00023000 | 2023-04-28 12:10PM EDT | 23.00 | 4.70 | 4.70 | 5.50 | 0.00 | - | 1 | 0 | 117.19% |
© 2023 Yahoo. All rights reserved.