MAT - Mattel, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:18.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616C00018000 | 2023-06-08 3:27PM EDT | 2023-06-16 | 0.77 | 0.45 | 0.55 | 0.00 | - | 10 | 66 | 39.26% |
| MAT230721C00018000 | 2023-06-09 1:36PM EDT | 2023-07-21 | 1.15 | 0.95 | 1.10 | -0.10 | -8.00% | 6 | 724 | 38.87% |
| MAT231020C00018000 | 2023-06-09 11:52AM EDT | 2023-10-20 | 1.90 | 1.80 | 1.90 | 0.00 | - | 105 | 565 | 40.28% |
| MAT240119C00018000 | 2023-06-01 9:57AM EDT | 2024-01-19 | 1.90 | 2.20 | 2.45 | 0.00 | - | 7 | 504 | 40.87% |
| MAT250117C00018000 | 2023-06-05 1:21PM EDT | 2025-01-17 | 3.70 | 3.50 | 4.50 | 0.00 | - | 1 | 46 | 48.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT230616P00018000 | 2023-06-09 1:26PM EDT | 2023-06-16 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 19 | 127 | 32.03% |
| MAT230721P00018000 | 2023-06-09 12:19PM EDT | 2023-07-21 | 0.55 | 0.60 | 0.65 | 0.00 | - | 2 | 164 | 31.84% |
| MAT231020P00018000 | 2023-06-02 10:01AM EDT | 2023-10-20 | 1.45 | 1.05 | 1.25 | 0.00 | - | 26 | 394 | 31.79% |
| MAT240119P00018000 | 2023-06-02 2:34PM EDT | 2024-01-19 | 1.63 | 1.35 | 1.60 | 0.00 | - | 10 | 451 | 30.71% |
| MAT250117P00018000 | 2023-05-30 11:25AM EDT | 2025-01-17 | 2.55 | 1.75 | 2.70 | 0.00 | - | 1 | 74 | 31.10% |
© 2023 Yahoo. All rights reserved.