MasTec, Inc. (MTZ)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816C00095000 | 2024-07-01 12:58PM EDT | 95.00 | 12.50 | 9.50 | 9.90 | 0.00 | - | 5 | 5 | 50.05% |
| MTZ240816C00105000 | 2024-07-05 3:59PM EDT | 105.00 | 4.60 | 4.30 | 4.70 | -1.29 | -21.90% | 29 | 276 | 48.66% |
| MTZ240816C00110000 | 2024-07-05 11:36AM EDT | 110.00 | 3.00 | 2.85 | 3.10 | -0.70 | -18.92% | 5 | 20 | 48.36% |
| MTZ240816C00115000 | 2024-06-28 10:43AM EDT | 115.00 | 5.00 | 1.65 | 2.00 | 0.00 | - | 1 | 11 | 48.41% |
| MTZ240816C00120000 | 2024-07-01 12:05PM EDT | 120.00 | 1.10 | 1.00 | 1.65 | -0.92 | -45.54% | 16 | 16 | 53.10% |
| MTZ240816C00125000 | 2024-07-03 9:45AM EDT | 125.00 | 0.78 | 0.25 | 0.85 | 0.00 | - | 4 | 9 | 49.85% |
| MTZ240816C00130000 | 2024-07-05 1:30PM EDT | 130.00 | 0.40 | 0.30 | 0.50 | -1.00 | -71.43% | 1 | 6 | 49.54% |
| MTZ240816C00140000 | 2024-06-27 2:49PM EDT | 140.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | - | 1 | 72.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816P00085000 | 2024-07-05 3:14PM EDT | 85.00 | 1.69 | 1.00 | 1.35 | +0.59 | +53.64% | 2 | 11 | 50.98% |
| MTZ240816P00090000 | 2024-07-05 10:03AM EDT | 90.00 | 2.05 | 1.95 | 2.35 | +0.10 | +5.13% | 1 | 15 | 49.33% |
| MTZ240816P00095000 | 2024-07-05 2:04PM EDT | 95.00 | 3.77 | 3.40 | 3.70 | +0.66 | +21.22% | 3 | 24 | 46.62% |
| MTZ240816P00100000 | 2024-07-05 3:37PM EDT | 100.00 | 5.58 | 5.40 | 5.80 | +0.78 | +16.25% | 9 | 57 | 45.44% |
| MTZ240816P00105000 | 2024-07-02 2:01PM EDT | 105.00 | 7.80 | 8.10 | 8.60 | 0.00 | - | 1 | 38 | 44.71% |
| MTZ240816P00110000 | 2024-06-28 3:36PM EDT | 110.00 | 8.70 | 11.60 | 12.00 | 0.00 | - | 16 | 34 | 43.99% |
| MTZ240816P00115000 | 2024-06-27 2:40PM EDT | 115.00 | 9.70 | 14.10 | 16.70 | 0.00 | - | - | 18 | 51.12% |
© 2024 Yahoo. All rights reserved.