Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00018000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.97 | 0.65 | 0.75 | -0.98 | -50.26% | 1 | 24 | 27.83% |
| MAT240621C00018000 | 2024-04-25 1:02PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.05 | 0.00 | - | 15 | 17 | 28.13% |
| MAT240719C00018000 | 2024-04-25 11:57AM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | 0.00 | - | 2 | 228 | 30.32% |
| MAT241018C00018000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 2.70 | 1.90 | 2.00 | 0.00 | - | 102 | 149 | 35.11% |
| MAT250117C00018000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 2.75 | 2.45 | 2.60 | 0.00 | - | 20 | 219 | 38.28% |
| MAT260116C00018000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 4.86 | 4.00 | 4.30 | 0.00 | - | 1 | 26 | 43.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00018000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 0.21 | 0.25 | 0.30 | 0.00 | - | 82 | 204 | 27.54% |
| MAT240719P00018000 | 2024-04-24 12:56PM EDT | 2024-07-19 | 0.37 | 0.60 | 0.65 | 0.00 | - | 64 | 754 | 24.37% |
| MAT241018P00018000 | 2024-04-24 10:14AM EDT | 2024-10-18 | 0.70 | 1.05 | 1.15 | 0.00 | - | 1 | 16 | 27.00% |
| MAT250117P00018000 | 2024-04-22 1:49PM EDT | 2025-01-17 | 1.54 | 1.45 | 1.60 | 0.00 | - | 2,000 | 2,085 | 29.25% |
| MAT260116P00018000 | 2024-04-24 9:47AM EDT | 2026-01-16 | 1.86 | 2.20 | 2.45 | 0.00 | - | 11 | 16 | 28.08% |
© 2024 Yahoo. All rights reserved.