Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.40 | 1.55 | 0.00 | - | 1 | 13 | 37.70% |
| MAT240517C00018000 | 2024-04-26 2:58PM EDT | 18.00 | 0.67 | 0.65 | 0.70 | -1.28 | -65.64% | 5 | 24 | 27.83% |
| MAT240517C00019000 | 2024-04-26 12:42PM EDT | 19.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 499 | 599 | 27.64% |
| MAT240517C00020000 | 2024-04-26 2:32PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 9 | 1,078 | 31.45% |
| MAT240517C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.05 | +0.15 | +375.00% | 1 | 1,278 | 36.33% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 45.31% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 72.07% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 84.38% |
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 | 51.95% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 56.45% |
| MAT240517P00017000 | 2024-04-25 3:11PM EDT | 17.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 173 | 30.08% |
| MAT240517P00018000 | 2024-04-25 3:45PM EDT | 18.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 1 | 204 | 25.78% |
| MAT240517P00019000 | 2024-04-26 12:07PM EDT | 19.00 | 0.71 | 0.75 | 0.90 | +0.01 | +1.43% | 7 | 372 | 28.52% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 41 | 144 | 32.81% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 2.55 | 2.75 | 0.00 | - | 3 | 4 | 44.73% |
© 2024 Yahoo. All rights reserved.