UK markets open in 5 hours 30 minutes
NIKKEI 225
38,156.66 -117.39 (-0.31%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,958.29 -2,057.48 (-4.28%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 7.00 | 9.10 | 0.00 | - | - | 1 | 336.33% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.00 | 5.30 | 0.00 | - | - | 1 | 79.30% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 1.95 | 4.30 | 0.00 | - | - | 1 | 55.86% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.15 | 1.25 | 0.00 | - | 1 | 13 | 37.50% |
| MAT240517C00018000 | 2024-05-01 1:30PM EDT | 18.00 | 0.43 | 0.40 | 0.50 | -0.23 | -34.85% | 2 | 22 | 30.47% |
| MAT240517C00019000 | 2024-05-01 1:39PM EDT | 19.00 | 0.05 | 0.05 | 0.15 | -0.16 | -76.19% | 22 | 1,028 | 30.66% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 34.38% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 46.48% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 50.00% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 41 | 43 | 59.38% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 103.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 50.00% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 61.52% |
| MAT240517P00017000 | 2024-04-30 11:51AM EDT | 17.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 173 | 30.47% |
| MAT240517P00018000 | 2024-05-01 1:30PM EDT | 18.00 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 7 | 213 | 25.78% |
| MAT240517P00019000 | 2024-05-01 11:14AM EDT | 19.00 | 1.05 | 0.90 | 1.05 | +0.25 | +31.25% | 6 | 375 | 28.91% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.85 | 3.00 | 0.00 | - | 41 | 135 | 119.04% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.75 | 4.10 | 0.00 | - | 3 | 4 | 145.31% |
© 2024 Yahoo. All rights reserved.