MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 164.38% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 116.85% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 34.20 | 37.50 | 0.00 | - | 3 | 6 | 128.78% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 28.80 | 31.30 | 0.00 | - | 1 | 6 | 109.91% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 25.40 | 28.40 | 0.00 | - | 3 | 34 | 105.92% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 17.40 | 18.90 | 0.00 | - | 5 | 45 | 73.46% |
| MTZ241018C00100000 | 2024-06-21 3:35PM EDT | 100.00 | 15.60 | 9.30 | 9.70 | 0.00 | - | 7 | 19 | 44.14% |
| MTZ241018C00105000 | 2024-07-02 12:51PM EDT | 105.00 | 7.97 | 7.00 | 7.40 | 0.00 | - | 2 | 28 | 43.25% |
| MTZ241018C00110000 | 2024-06-17 1:41PM EDT | 110.00 | 10.10 | 5.10 | 5.50 | 0.00 | - | 17 | 394 | 42.37% |
| MTZ241018C00115000 | 2024-06-20 3:49PM EDT | 115.00 | 7.90 | 3.70 | 4.10 | 0.00 | - | 8 | 180 | 42.16% |
| MTZ241018C00120000 | 2024-06-28 3:42PM EDT | 120.00 | 4.62 | 2.65 | 4.80 | 0.00 | - | 5 | 352 | 51.87% |
| MTZ241018C00125000 | 2024-06-27 2:56PM EDT | 125.00 | 4.50 | 1.85 | 2.15 | 0.00 | - | 1 | 112 | 41.59% |
| MTZ241018C00130000 | 2024-07-01 12:40PM EDT | 130.00 | 2.15 | 0.30 | 2.70 | 0.00 | - | 2 | 49 | 49.87% |
| MTZ241018C00135000 | 2024-06-28 11:32AM EDT | 135.00 | 2.15 | 0.90 | 1.10 | 0.00 | - | 1 | 53 | 41.48% |
| MTZ241018C00140000 | 2024-06-06 11:31AM EDT | 140.00 | 2.20 | 0.60 | 0.80 | 0.00 | - | 1 | 28 | 41.75% |
| MTZ241018C00145000 | 2024-06-03 3:52PM EDT | 145.00 | 2.20 | 0.60 | 2.00 | 0.00 | - | 9 | 0 | 50.46% |
| MTZ241018C00150000 | 2024-05-23 12:43PM EDT | 150.00 | 1.80 | 1.05 | 1.45 | 0.00 | - | - | 1 | 53.20% |
| MTZ241018C00165000 | 2024-06-18 2:43PM EDT | 165.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-07-05 3:14PM EDT | 55.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 15 | 40 | 51.47% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.05 | 1.45 | 0.00 | - | 913 | 916 | 64.01% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.15 | 0.80 | 0.00 | - | 3 | 12 | 50.39% |
| MTZ241018P00070000 | 2024-06-12 1:48PM EDT | 70.00 | 0.45 | 0.25 | 2.75 | 0.00 | - | 1 | 112 | 57.62% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.30 | 0.75 | 0.00 | - | 1 | 798 | 40.48% |
| MTZ241018P00080000 | 2024-07-02 3:52PM EDT | 80.00 | 1.50 | 1.30 | 2.00 | 0.00 | - | 4 | 555 | 45.40% |
| MTZ241018P00085000 | 2024-07-02 12:52PM EDT | 85.00 | 2.25 | 2.20 | 4.10 | 0.00 | - | 5 | 51 | 51.00% |
| MTZ241018P00090000 | 2024-06-12 9:41AM EDT | 90.00 | 2.46 | 3.50 | 3.80 | 0.00 | - | 2 | 64 | 39.55% |
| MTZ241018P00095000 | 2024-07-05 2:36PM EDT | 95.00 | 5.50 | 5.20 | 5.60 | +1.85 | +50.68% | 11 | 502 | 38.92% |
| MTZ241018P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 5.50 | 7.40 | 7.80 | 0.00 | - | 3 | 355 | 37.94% |
| MTZ241018P00105000 | 2024-06-03 11:51AM EDT | 105.00 | 7.10 | 8.80 | 9.50 | 0.00 | - | 8 | 24 | 32.36% |
| MTZ241018P00110000 | 2024-06-13 12:26PM EDT | 110.00 | 10.30 | 13.10 | 14.50 | 0.00 | - | 5 | 66 | 40.33% |
| MTZ241018P00115000 | 2024-06-20 3:03PM EDT | 115.00 | 12.50 | 16.50 | 18.40 | 0.00 | - | 2 | 30 | 41.54% |
| MTZ241018P00120000 | 2024-06-03 1:00PM EDT | 120.00 | 15.30 | 17.60 | 21.50 | 0.00 | - | 2 | 3 | 36.26% |
| MTZ241018P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 25.00 | 23.60 | 24.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.