MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816C00070000 | 2024-02-01 10:58AM EDT | 70.00 | 17.46 | 23.10 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| MTSI240816C00075000 | 2024-04-17 11:01AM EDT | 75.00 | 28.12 | 26.70 | 31.50 | 0.00 | - | - | 0 | 56.59% |
| MTSI240816C00080000 | 2024-04-17 11:01AM EDT | 80.00 | 23.92 | 23.30 | 27.50 | 0.00 | - | 4 | 12 | 57.31% |
| MTSI240816C00085000 | 2024-03-15 1:12PM EDT | 85.00 | 13.20 | 18.10 | 19.60 | 0.00 | - | 4 | 68 | 43.08% |
| MTSI240816C00090000 | 2024-02-27 3:48PM EDT | 90.00 | 8.10 | 13.10 | 15.00 | 0.00 | - | 1 | 11 | 36.84% |
| MTSI240816C00095000 | 2024-04-25 3:09PM EDT | 95.00 | 13.82 | 13.80 | 15.70 | 0.00 | - | 1 | 104 | 51.12% |
| MTSI240816C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 8.30 | 8.80 | 9.90 | 0.00 | - | 63 | 64 | 50.38% |
| MTSI240816C00110000 | 2024-04-17 9:30AM EDT | 110.00 | 8.16 | 6.50 | 7.50 | 0.00 | - | 1 | 33 | 47.86% |
| MTSI240816C00115000 | 2024-04-01 10:29AM EDT | 115.00 | 4.50 | 5.10 | 5.80 | 0.00 | - | 49 | 243 | 47.02% |
| MTSI240816C00120000 | 2024-04-24 12:06PM EDT | 120.00 | 3.70 | 3.60 | 5.00 | 0.00 | - | 2 | 11 | 49.21% |
| MTSI240816C00125000 | 2024-04-18 10:32AM EDT | 125.00 | 2.20 | 2.60 | 3.70 | 0.00 | - | - | 2 | 47.76% |
| MTSI240816C00135000 | 2024-04-15 11:03AM EDT | 135.00 | 1.55 | 0.20 | 2.10 | 0.00 | - | - | 200 | 46.75% |
| MTSI240816C00140000 | 2024-04-15 11:06AM EDT | 140.00 | 1.22 | 0.10 | 4.50 | 0.00 | - | - | 100 | 52.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816P00045000 | 2024-04-01 9:53AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 121.48% |
| MTSI240816P00065000 | 2024-01-05 2:59PM EDT | 65.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 23 | 23 | 77.37% |
| MTSI240816P00070000 | 2024-04-11 10:41AM EDT | 70.00 | 0.94 | 0.50 | 1.10 | 0.00 | - | 1 | 39 | 51.93% |
| MTSI240816P00075000 | 2024-04-22 2:04PM EDT | 75.00 | 1.98 | 0.35 | 1.65 | 0.00 | - | 1 | 151 | 50.00% |
| MTSI240816P00080000 | 2024-02-07 3:18PM EDT | 80.00 | 6.81 | 3.10 | 4.70 | 0.00 | - | 5 | 55 | 58.74% |
| MTSI240816P00085000 | 2024-04-18 11:27AM EDT | 85.00 | 4.30 | 2.40 | 3.10 | 0.00 | - | - | 4 | 44.45% |
| MTSI240816P00090000 | 2024-04-16 11:45AM EDT | 90.00 | 5.20 | 3.90 | 4.40 | 0.00 | - | - | 3 | 43.02% |
© 2024 Yahoo. All rights reserved.