MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 1 | 23 | 376.61% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-06-24 2:53PM EDT | 70.00 | 39.30 | 28.20 | 33.00 | 0.00 | - | 1 | 191 | 75.00% |
| MTZ240719C00075000 | 2024-06-28 9:33AM EDT | 75.00 | 35.00 | 23.50 | 28.10 | 0.00 | - | 5 | 29 | 87.70% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 29.50 | 34.00 | 0.00 | - | 1 | 372 | 296.05% |
| MTZ240719C00085000 | 2024-07-02 12:51PM EDT | 85.00 | 19.30 | 13.60 | 18.30 | 0.00 | - | 1 | 205 | 62.21% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 9.70 | 13.10 | 0.00 | - | 2 | 190 | 57.47% |
| MTZ240719C00095000 | 2024-06-21 11:39AM EDT | 95.00 | 14.13 | 5.50 | 6.90 | 0.00 | - | 6 | 168 | 46.31% |
| MTZ240719C00100000 | 2024-07-05 2:33PM EDT | 100.00 | 3.10 | 3.20 | 3.40 | -1.00 | -24.39% | 31 | 474 | 41.09% |
| MTZ240719C00105000 | 2024-07-02 2:38PM EDT | 105.00 | 1.63 | 1.15 | 1.25 | 0.00 | - | 2 | 657 | 38.11% |
| MTZ240719C00110000 | 2024-07-03 10:25AM EDT | 110.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 3 | 1,298 | 41.07% |
| MTZ240719C00115000 | 2024-07-05 11:35AM EDT | 115.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 2 | 3,121 | 49.81% |
| MTZ240719C00120000 | 2024-07-01 2:57PM EDT | 120.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 7 | 407 | 55.86% |
| MTZ240719C00125000 | 2024-07-01 9:45AM EDT | 125.00 | 0.87 | 0.00 | 2.05 | 0.00 | - | 2 | 233 | 93.21% |
| MTZ240719C00130000 | 2024-07-01 12:05PM EDT | 130.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 105.96% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.20 | 0.60 | 0.00 | - | 1 | 2 | 93.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-06-26 11:48AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 5 | 207.81% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 231.84% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 207.03% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 183.98% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 143.36% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 6 | 660 | 148.34% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 100.98% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 97.46% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 79.69% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 63.43% |
| MTZ240719P00090000 | 2024-07-01 12:22PM EDT | 90.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 269 | 357 | 54.59% |
| MTZ240719P00095000 | 2024-07-03 12:35PM EDT | 95.00 | 0.90 | 0.85 | 1.10 | +0.25 | +38.46% | 11 | 872 | 42.53% |
| MTZ240719P00100000 | 2024-07-05 2:01PM EDT | 100.00 | 2.75 | 1.65 | 2.55 | +0.75 | +37.50% | 50 | 1,854 | 37.50% |
| MTZ240719P00105000 | 2024-07-02 3:06PM EDT | 105.00 | 4.80 | 5.30 | 6.40 | 0.00 | - | 77 | 2,622 | 48.95% |
| MTZ240719P00110000 | 2024-07-02 3:40PM EDT | 110.00 | 8.82 | 9.20 | 10.80 | 0.00 | - | 9 | 410 | 58.72% |
| MTZ240719P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 6.60 | 12.20 | 17.00 | 0.00 | - | 15 | 68 | 95.75% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 8.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.