MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220C00030000 | 2024-05-15 9:43AM EDT | 30.00 | 78.19 | 76.60 | 81.50 | 0.00 | - | 1 | 2 | 223.73% |
| MTZ241220C00035000 | 2023-11-15 2:18PM EDT | 35.00 | 23.10 | 38.30 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTZ241220C00040000 | 2024-01-22 1:54PM EDT | 40.00 | 28.42 | 33.00 | 34.60 | 0.00 | - | 4 | 11 | 0.00% |
| MTZ241220C00045000 | 2023-11-29 11:13AM EDT | 45.00 | 19.90 | 33.10 | 35.60 | 0.00 | - | 2 | 7 | 0.00% |
| MTZ241220C00050000 | 2023-12-08 3:26PM EDT | 50.00 | 23.25 | 26.90 | 27.40 | 0.00 | - | 2 | 53 | 0.00% |
| MTZ241220C00055000 | 2024-06-18 3:28PM EDT | 55.00 | 57.00 | 45.00 | 49.60 | 0.00 | - | 7 | 13 | 70.68% |
| MTZ241220C00060000 | 2024-01-24 12:04PM EDT | 60.00 | 14.70 | 18.80 | 20.50 | 0.00 | - | 5 | 17 | 0.00% |
| MTZ241220C00065000 | 2024-05-29 10:14AM EDT | 65.00 | 48.09 | 44.20 | 48.30 | 0.00 | - | 3 | 113 | 113.93% |
| MTZ241220C00070000 | 2024-05-29 10:15AM EDT | 70.00 | 43.08 | 40.90 | 42.30 | 0.00 | - | 1 | 95 | 103.86% |
| MTZ241220C00075000 | 2024-06-12 1:45PM EDT | 75.00 | 39.00 | 27.90 | 31.00 | 0.00 | - | 3 | 38 | 54.68% |
| MTZ241220C00080000 | 2024-06-10 10:32AM EDT | 80.00 | 32.70 | 24.20 | 27.70 | 0.00 | - | 3 | 55 | 54.64% |
| MTZ241220C00085000 | 2024-07-02 11:53AM EDT | 85.00 | 23.55 | 19.90 | 23.30 | 0.00 | - | 2 | 413 | 57.06% |
| MTZ241220C00090000 | 2024-06-24 2:56PM EDT | 90.00 | 25.61 | 17.00 | 18.60 | 0.00 | - | 5 | 138 | 49.30% |
| MTZ241220C00095000 | 2024-07-05 3:53PM EDT | 95.00 | 15.60 | 14.50 | 15.50 | -6.06 | -27.98% | 2 | 129 | 47.63% |
| MTZ241220C00100000 | 2024-06-20 10:04AM EDT | 100.00 | 19.20 | 10.60 | 14.20 | 0.00 | - | 4 | 962 | 51.65% |
| MTZ241220C00105000 | 2024-06-24 10:24AM EDT | 105.00 | 16.75 | 10.10 | 12.20 | 0.00 | - | 8 | 41 | 51.83% |
| MTZ241220C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 16.30 | 14.20 | 16.30 | 0.00 | - | 2 | 114 | 69.67% |
| MTZ241220C00115000 | 2024-06-26 3:03PM EDT | 115.00 | 10.13 | 6.40 | 6.90 | 0.00 | - | 1 | 14 | 44.38% |
| MTZ241220C00120000 | 2024-07-02 1:02PM EDT | 120.00 | 5.90 | 5.10 | 5.50 | 0.00 | - | 8 | 722 | 43.82% |
| MTZ241220C00125000 | 2024-06-14 10:21AM EDT | 125.00 | 6.92 | 4.00 | 4.40 | 0.00 | - | 1 | 21 | 43.56% |
| MTZ241220C00130000 | 2024-06-12 9:30AM EDT | 130.00 | 6.10 | 3.10 | 3.50 | 0.00 | - | 2 | 22 | 43.34% |
| MTZ241220C00135000 | 2024-05-09 11:37AM EDT | 135.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 507 | 510 | 53.03% |
| MTZ241220C00140000 | 2024-05-06 11:19AM EDT | 140.00 | 5.30 | 3.50 | 7.00 | 0.00 | - | 1 | 2 | 58.56% |
| MTZ241220C00150000 | 2024-05-09 3:49PM EDT | 150.00 | 3.10 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 51.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220P00030000 | 2024-06-26 11:49AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 16 | 33 | 115.77% |
| MTZ241220P00035000 | 2024-04-17 2:46PM EDT | 35.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 94.48% |
| MTZ241220P00040000 | 2024-05-06 10:35AM EDT | 40.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 3 | 42 | 90.80% |
| MTZ241220P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| MTZ241220P00050000 | 2024-06-27 12:11PM EDT | 50.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 186 | 58.40% |
| MTZ241220P00055000 | 2024-06-25 3:35PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | -0.05 | -11.11% | 2 | 20 | 51.90% |
| MTZ241220P00060000 | 2024-07-02 11:12AM EDT | 60.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 3 | 118 | 52.00% |
| MTZ241220P00065000 | 2024-07-05 10:59AM EDT | 65.00 | 1.00 | 0.80 | 1.05 | +0.46 | +85.19% | 2 | 146 | 47.71% |
| MTZ241220P00070000 | 2024-06-27 3:14PM EDT | 70.00 | 0.95 | 1.25 | 1.55 | 0.00 | - | 3 | 38 | 45.91% |
| MTZ241220P00075000 | 2024-05-23 10:17AM EDT | 75.00 | 1.70 | 0.25 | 1.70 | 0.00 | - | 10 | 49 | 40.37% |
| MTZ241220P00080000 | 2024-05-24 12:35PM EDT | 80.00 | 2.30 | 0.55 | 2.20 | 0.00 | - | 1 | 18 | 37.11% |
| MTZ241220P00085000 | 2024-06-28 12:11PM EDT | 85.00 | 3.00 | 4.00 | 5.80 | 0.00 | - | 1 | 7 | 48.33% |
| MTZ241220P00090000 | 2024-07-02 12:17PM EDT | 90.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | 2 | 14 | 40.81% |
| MTZ241220P00095000 | 2024-07-02 1:02PM EDT | 95.00 | 7.10 | 7.40 | 7.80 | 0.00 | - | 8 | 14 | 39.36% |
| MTZ241220P00100000 | 2024-07-02 12:45PM EDT | 100.00 | 9.35 | 9.70 | 10.90 | 0.00 | - | 7 | 62 | 41.49% |
| MTZ241220P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 10.10 | 12.30 | 14.60 | 0.00 | - | 5 | 35 | 44.40% |
| MTZ241220P00110000 | 2024-06-26 12:57PM EDT | 110.00 | 11.80 | 14.90 | 16.30 | 0.00 | - | 1 | 6 | 38.70% |
| MTZ241220P00115000 | 2024-06-26 12:36PM EDT | 115.00 | 14.40 | 18.60 | 20.30 | 0.00 | - | 1 | 0 | 40.44% |
| MTZ241220P00130000 | 2024-04-08 12:57PM EDT | 130.00 | 38.20 | 27.50 | 30.50 | 0.00 | - | 1 | 2 | 29.64% |
| MTZ241220P00135000 | 2024-04-08 12:38PM EDT | 135.00 | 42.60 | 31.60 | 34.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.