MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:105.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00105000 | 2024-07-02 2:38PM EDT | 2024-07-19 | 1.63 | 2.00 | 2.30 | 0.00 | - | 2 | 657 | 37.35% |
| MTZ240816C00105000 | 2024-07-03 12:39PM EDT | 2024-08-16 | 5.89 | 5.60 | 5.90 | +1.29 | +28.04% | 7 | 0 | 47.97% |
| MTZ241018C00105000 | 2024-07-02 12:51PM EDT | 2024-10-18 | 7.97 | 8.30 | 8.80 | 0.00 | - | 2 | 0 | 43.81% |
| MTZ241220C00105000 | 2024-06-24 10:24AM EDT | 2024-12-20 | 16.75 | 11.40 | 12.40 | 0.00 | - | 8 | 0 | 47.63% |
| MTZ250117C00105000 | 2024-06-25 9:59AM EDT | 2025-01-17 | 16.00 | 12.40 | 13.70 | 0.00 | - | 1 | 15 | 48.46% |
| MTZ250718C00105000 | 2024-06-26 12:18PM EDT | 2025-07-18 | 22.44 | 18.60 | 19.60 | 0.00 | - | - | 5 | 49.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00105000 | 2024-07-02 3:06PM EDT | 2024-07-19 | 4.80 | 3.80 | 4.10 | 0.00 | - | 77 | 0 | 33.77% |
| MTZ240816P00105000 | 2024-07-02 2:01PM EDT | 2024-08-16 | 7.80 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 43.07% |
| MTZ241018P00105000 | 2024-06-03 11:51AM EDT | 2024-10-18 | 7.10 | 8.80 | 9.50 | 0.00 | - | 8 | 24 | 37.53% |
| MTZ241220P00105000 | 2024-06-10 10:18AM EDT | 2024-12-20 | 10.10 | 11.10 | 13.10 | 0.00 | - | 5 | 35 | 42.63% |
© 2024 Yahoo. All rights reserved.