MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117C00080000 | 2024-06-10 10:15AM EDT | 80.00 | 33.70 | 24.10 | 28.00 | 0.00 | - | - | 0 | 51.03% |
| MTZ250117C00105000 | 2024-06-25 9:59AM EDT | 105.00 | 16.00 | 10.90 | 13.20 | 0.00 | - | 1 | 15 | 51.37% |
| MTZ250117C00110000 | 2024-05-24 3:13PM EDT | 110.00 | 17.40 | 15.30 | 16.70 | 0.00 | - | 17 | 15 | 67.03% |
| MTZ250117C00115000 | 2024-06-06 12:04PM EDT | 115.00 | 12.30 | 7.30 | 7.70 | 0.00 | - | 1 | 11 | 43.90% |
| MTZ250117C00120000 | 2024-07-01 9:48AM EDT | 120.00 | 7.79 | 5.90 | 6.30 | 0.00 | - | - | 2 | 43.53% |
| MTZ250117C00125000 | 2024-07-01 11:00AM EDT | 125.00 | 6.27 | 4.70 | 5.10 | 0.00 | - | 20 | 31 | 43.10% |
| MTZ250117C00135000 | 2024-07-01 10:12AM EDT | 135.00 | 4.30 | 2.80 | 3.30 | 0.00 | - | 1 | 271 | 42.47% |
| MTZ250117C00150000 | 2024-05-21 1:59PM EDT | 150.00 | 3.72 | 2.95 | 3.50 | 0.00 | - | - | 10 | 50.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117P00055000 | 2024-06-04 1:05PM EDT | 55.00 | 0.35 | 0.15 | 1.75 | 0.00 | - | 6 | 6 | 56.27% |
| MTZ250117P00075000 | 2024-06-04 12:41PM EDT | 75.00 | 2.18 | 2.05 | 2.35 | 0.00 | - | 2 | 0 | 41.71% |
| MTZ250117P00080000 | 2024-06-25 3:16PM EDT | 80.00 | 2.30 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 41.42% |
| MTZ250117P00085000 | 2024-06-24 1:32PM EDT | 85.00 | 3.40 | 4.50 | 5.90 | 0.00 | - | 5 | 32 | 45.15% |
| MTZ250117P00090000 | 2024-06-24 12:24PM EDT | 90.00 | 4.40 | 6.10 | 6.90 | 0.00 | - | 1 | 6 | 41.30% |
| MTZ250117P00095000 | 2024-06-06 1:14PM EDT | 95.00 | 6.60 | 8.00 | 9.20 | 0.00 | - | 1 | 1 | 41.49% |
| MTZ250117P00110000 | 2024-05-22 2:39PM EDT | 110.00 | 12.40 | 9.30 | 11.70 | 0.00 | - | - | 3 | 18.99% |
| MTZ250117P00125000 | 2024-05-24 12:25PM EDT | 125.00 | 20.00 | 18.80 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.