Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231208C00018000 | 2023-12-01 12:17PM EST | 18.00 | 1.39 | 1.20 | 1.95 | 0.00 | - | 3 | 4 | 58.20% |
| MAT231208C00018500 | 2023-12-01 3:46PM EST | 18.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 18 | 48.05% |
| MAT231208C00019000 | 2023-12-04 9:30AM EST | 19.00 | 0.60 | 0.55 | 0.65 | +0.19 | +46.34% | 1 | 10 | 38.28% |
| MAT231208C00019500 | 2023-12-04 12:57PM EST | 19.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 16 | 33.01% |
| MAT231208C00020000 | 2023-12-04 10:00AM EST | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 3 | 5 | 30.66% |
| MAT231208C00020500 | 2023-10-31 8:30AM EST | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MAT231208C00021500 | 2023-11-06 9:53AM EST | 21.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT231208P00017500 | 2023-11-22 11:03AM EST | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MAT231208P00018000 | 2023-11-29 10:16AM EST | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 51.95% |
| MAT231208P00018500 | 2023-11-30 10:08AM EST | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 38.28% |
| MAT231208P00019000 | 2023-12-04 9:30AM EST | 19.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 60 | 38.28% |
| MAT231208P00019500 | 2023-12-04 2:29PM EST | 19.50 | 0.21 | 0.20 | 0.30 | -0.10 | -32.26% | 2 | 7 | 33.01% |
| MAT231208P00020000 | 2023-11-07 9:35AM EST | 20.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | - | 0 | 37.31% |
© 2023 Yahoo. All rights reserved.