Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220603C00024000 | 2022-05-27 3:55PM EDT | 2022-06-03 | 0.95 | 0.85 | 1.10 | +0.25 | +35.71% | 10 | 331 | 50.59% |
| MAT220610C00024000 | 2022-05-20 10:26AM EDT | 2022-06-10 | 0.84 | 1.05 | 1.65 | 0.00 | - | 5 | 6 | 66.11% |
| MAT220617C00024000 | 2022-05-27 12:00PM EDT | 2022-06-17 | 1.45 | 1.25 | 1.60 | +0.25 | +20.83% | 37 | 2,956 | 51.76% |
| MAT220701C00024000 | 2022-05-17 10:38AM EDT | 2022-07-01 | 2.60 | 1.50 | 2.05 | 0.00 | - | - | 8 | 55.37% |
| MAT220715C00024000 | 2022-05-27 1:51PM EDT | 2022-07-15 | 1.85 | 1.70 | 2.10 | +0.23 | +14.20% | 7 | 664 | 48.24% |
| MAT221021C00024000 | 2022-04-28 9:35AM EDT | 2022-10-21 | 3.10 | 2.75 | 3.70 | 0.00 | - | 1 | 1 | 54.22% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220603P00024000 | 2022-05-27 3:35PM EDT | 2022-06-03 | 0.31 | 0.30 | 0.55 | -0.32 | -50.79% | 11 | 12 | 54.20% |
| MAT220610P00024000 | 2022-05-27 3:34PM EDT | 2022-06-10 | 0.55 | 0.40 | 0.85 | -0.55 | -50.00% | 4 | 1 | 61.82% |
| MAT220617P00024000 | 2022-05-27 1:51PM EDT | 2022-06-17 | 0.80 | 0.65 | 0.90 | -0.35 | -30.43% | 13 | 204 | 52.64% |
| MAT220624P00024000 | 2022-05-20 1:13PM EDT | 2022-06-24 | 2.45 | 0.75 | 1.05 | 0.00 | - | 10 | 11 | 51.32% |
| MAT220701P00024000 | 2022-05-27 10:42AM EDT | 2022-07-01 | 1.02 | 0.85 | 1.10 | -0.93 | -47.69% | 2 | 1 | 47.61% |
| MAT220715P00024000 | 2022-05-27 2:46PM EDT | 2022-07-15 | 1.20 | 1.05 | 1.20 | -0.91 | -43.13% | 8 | 19 | 43.12% |
| MAT221021P00024000 | 2022-05-20 2:50PM EDT | 2022-10-21 | 3.31 | 1.90 | 3.20 | 0.00 | - | 1 | 6 | 57.86% |
| MAT230120P00024000 | 2022-05-19 1:13PM EDT | 2023-01-20 | 3.14 | 2.55 | 2.80 | 0.00 | - | - | 1 | 40.28% |
© 2022 Yahoo. All rights reserved.
