MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250718C00065000 | 2024-05-29 10:14AM EDT | 65.00 | 50.09 | 48.20 | 51.10 | 0.00 | - | - | 1 | 88.80% |
| MTZ250718C00070000 | 2024-05-29 10:15AM EDT | 70.00 | 46.83 | 44.60 | 46.60 | 0.00 | - | - | 1 | 83.28% |
| MTZ250718C00080000 | 2024-06-12 1:45PM EDT | 80.00 | 39.50 | 28.50 | 33.00 | 0.00 | - | - | 3 | 51.84% |
| MTZ250718C00090000 | 2024-07-02 11:53AM EDT | 90.00 | 26.07 | 22.20 | 25.60 | 0.00 | - | 2 | 11 | 52.05% |
| MTZ250718C00100000 | 2024-06-24 2:56PM EDT | 100.00 | 25.19 | 17.60 | 20.10 | 0.00 | - | - | 5 | 49.21% |
| MTZ250718C00105000 | 2024-06-26 12:18PM EDT | 105.00 | 22.44 | 16.90 | 17.90 | 0.00 | - | - | 5 | 48.55% |
| MTZ250718C00110000 | 2024-06-20 12:52PM EDT | 110.00 | 20.55 | 14.80 | 15.80 | 0.00 | - | 12 | 15 | 47.71% |
| MTZ250718C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 16.85 | 9.20 | 14.00 | 0.00 | - | - | 8 | 50.73% |
| MTZ250718C00130000 | 2024-06-20 12:12PM EDT | 130.00 | 13.20 | 7.20 | 11.00 | 0.00 | - | 3 | 4 | 49.44% |
| MTZ250718C00155000 | 2024-06-20 12:26PM EDT | 155.00 | 7.10 | 4.00 | 4.70 | 0.00 | - | - | 3 | 43.43% |
| MTZ250718C00165000 | 2024-06-24 11:49AM EDT | 165.00 | 5.60 | 2.90 | 3.60 | 0.00 | - | - | 4 | 43.13% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250718P00060000 | 2024-06-28 10:27AM EDT | 60.00 | 1.50 | 1.85 | 2.50 | 0.00 | - | 1 | 3 | 46.46% |
| MTZ250718P00085000 | 2024-06-06 3:45PM EDT | 85.00 | 6.80 | 7.50 | 8.10 | 0.00 | - | - | 5 | 39.12% |
© 2024 Yahoo. All rights reserved.