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 | 2.00 | 2.10 | 0.00 | - | 5 | 5 | 52.73% |
| MAT230616C00017000 | 2023-05-26 3:32PM EDT | 17.00 | 1.27 | 1.15 | 1.25 | +0.07 | +5.83% | 1 | 58 | 44.34% |
| MAT230616C00018000 | 2023-05-25 2:33PM EDT | 18.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 6 | 59 | 36.33% |
| MAT230616C00019000 | 2023-05-26 2:22PM EDT | 19.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 7 | 96 | 39.06% |
| MAT230616C00020000 | 2023-05-26 10:13AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 218 | 40.63% |
| MAT230616C00021000 | 2023-05-18 1:20PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 52.54% |
| MAT230616C00022000 | 2023-05-17 9:54AM EDT | 22.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 8 | 54.30% |
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 | 72.66% |
| MAT230616P00015000 | 2023-04-25 11:33AM EDT | 15.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 50.39% |
| MAT230616P00016000 | 2023-05-25 3:41PM EDT | 16.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 48.44% |
| MAT230616P00017000 | 2023-05-25 3:27PM EDT | 17.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 10 | 47 | 37.70% |
| MAT230616P00018000 | 2023-05-25 3:28PM EDT | 18.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 18 | 94 | 33.89% |
| MAT230616P00019000 | 2023-05-24 1:03PM EDT | 19.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 40 | 63 | 36.04% |
| MAT230616P00020000 | 2023-05-23 11:28AM EDT | 20.00 | 1.78 | 2.05 | 2.20 | 0.00 | - | - | 14 | 41.80% |
| MAT230616P00023000 | 2023-04-28 12:10PM EDT | 23.00 | 4.70 | 4.70 | 5.50 | 0.00 | - | 1 | 0 | 108.59% |
© 2023 Yahoo. All rights reserved.