UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,393.10 +33.20 (+1.41%) DOW
39,853.36 +295.25 (+0.75%) Bitcoin GBP
52,019.10 +3,503.19 (+7.22%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00018000 | 2024-05-14 3:08PM EDT | 2024-05-17 | 0.94 | 0.75 | 0.90 | 0.00 | - | 6 | 27 | 50.00% |
| MAT240621C00018000 | 2024-05-14 1:03PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 20 | 27.54% |
| MAT240719C00018000 | 2024-05-01 1:32PM EDT | 2024-07-19 | 1.00 | 1.20 | 1.35 | 0.00 | - | 2 | 226 | 27.93% |
| MAT241018C00018000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 1.80 | 2.00 | 2.10 | 0.00 | - | 1 | 149 | 34.38% |
| MAT250117C00018000 | 2024-04-30 10:23AM EDT | 2025-01-17 | 2.45 | 2.55 | 2.70 | 0.00 | - | 5 | 224 | 37.48% |
| MAT260116C00018000 | 2024-05-14 9:45AM EDT | 2026-01-16 | 4.20 | 3.00 | 4.40 | 0.00 | - | 1 | 33 | 42.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00018000 | 2024-05-15 10:31AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 205 | 44.53% |
| MAT240621P00018000 | 2024-05-15 2:38PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | 0.00 | - | 23 | 112 | 21.58% |
| MAT240719P00018000 | 2024-05-14 11:12AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 500 | 20.17% |
| MAT241018P00018000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 0.80 | 0.80 | 0.85 | -0.25 | -23.81% | 10 | 21 | 25.37% |
| MAT250117P00018000 | 2024-05-15 11:52AM EDT | 2025-01-17 | 1.20 | 1.15 | 1.25 | +0.05 | +4.35% | 225 | 2,094 | 27.00% |
| MAT260116P00018000 | 2024-05-15 9:48AM EDT | 2026-01-16 | 1.95 | 1.95 | 2.15 | -0.05 | -2.50% | 2 | 18 | 26.89% |
© 2024 Yahoo. All rights reserved.