Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:26.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527C00026000 | 2022-05-20 11:20AM EDT | 2022-05-27 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 168 | 62.50% |
| MAT220603C00026000 | 2022-05-23 9:54AM EDT | 2022-06-03 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 64 | 53.71% |
| MAT220610C00026000 | 2022-05-18 12:24PM EDT | 2022-06-10 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 58.89% |
| MAT220617C00026000 | 2022-05-23 9:51AM EDT | 2022-06-17 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 73 | 6,058 | 46.19% |
| MAT220624C00026000 | 2022-05-19 3:35PM EDT | 2022-06-24 | 0.50 | 0.25 | 0.45 | 0.00 | - | 12 | 23 | 48.24% |
| MAT220715C00026000 | 2022-05-20 9:30AM EDT | 2022-07-15 | 0.70 | 0.05 | 0.75 | 0.00 | - | 4 | 282 | 47.75% |
| MAT221021C00026000 | 2022-05-12 9:55AM EDT | 2022-10-21 | 2.30 | 1.30 | 1.80 | 0.00 | - | 1 | 31 | 47.17% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT220527P00026000 | 2022-05-20 2:44PM EDT | 2022-05-27 | 3.54 | 2.80 | 3.10 | 0.00 | - | 2 | 116 | 91.41% |
| MAT220603P00026000 | 2022-05-20 2:43PM EDT | 2022-06-03 | 3.50 | 2.80 | 3.20 | 0.00 | - | 2 | 11 | 63.67% |
| MAT220610P00026000 | 2022-05-20 11:59AM EDT | 2022-06-10 | 2.95 | 2.50 | 3.70 | 0.00 | - | 5 | 3 | 57.32% |
| MAT220617P00026000 | 2022-05-20 12:57PM EDT | 2022-06-17 | 3.30 | 2.75 | 4.10 | 0.00 | - | 2 | 75 | 65.33% |
| MAT220701P00026000 | 2022-05-18 10:01AM EDT | 2022-07-01 | 1.65 | 3.10 | 3.50 | 0.00 | - | - | 1 | 55.52% |
| MAT220715P00026000 | 2022-05-18 2:14PM EDT | 2022-07-15 | 2.37 | 2.80 | 3.70 | 0.00 | - | 10 | 102 | 54.05% |
© 2022 Yahoo. All rights reserved.
