Masco Corporation (MAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517C00055000 | 2024-03-25 12:44PM EDT | 55.00 | 22.11 | 13.80 | 17.30 | 0.00 | - | 3 | 3 | 98.83% |
| MAS240517C00060000 | 2024-04-16 11:34AM EDT | 60.00 | 12.80 | 8.90 | 12.30 | 0.00 | - | 2 | 3 | 72.75% |
| MAS240517C00065000 | 2024-05-03 3:43PM EDT | 65.00 | 4.87 | 4.70 | 7.30 | 0.00 | - | 10 | 6 | 55.76% |
| MAS240517C00070000 | 2024-05-06 12:05PM EDT | 70.00 | 1.12 | 1.05 | 1.25 | +0.06 | +5.66% | 1 | 233 | 23.68% |
| MAS240517C00075000 | 2024-05-03 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 4,724 | 29.88% |
| MAS240517C00080000 | 2024-05-02 12:15PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 64 | 2,306 | 37.50% |
| MAS240517C00085000 | 2024-04-26 9:42AM EDT | 85.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 51.17% |
| MAS240517C00090000 | 2024-04-26 9:42AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 91.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 94.43% |
| MAS240517P00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 406 | 373 | 67.09% |
| MAS240517P00065000 | 2024-05-03 10:04AM EDT | 65.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 3 | 132 | 30.66% |
| MAS240517P00070000 | 2024-05-03 10:04AM EDT | 70.00 | 1.18 | 0.80 | 1.00 | 0.00 | - | 3 | 1,978 | 20.70% |
| MAS240517P00075000 | 2024-05-01 11:43AM EDT | 75.00 | 6.65 | 3.10 | 5.50 | 0.00 | - | 5 | 19 | 42.92% |
| MAS240517P00080000 | 2024-04-24 2:17PM EDT | 80.00 | 11.00 | 8.50 | 11.60 | 0.00 | - | 39 | 0 | 96.48% |
| MAS240517P00085000 | 2024-04-24 2:17PM EDT | 85.00 | 16.00 | 13.70 | 16.60 | 0.00 | - | 39 | 0 | 68.56% |
© 2024 Yahoo. All rights reserved.