Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
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 | 7.70 | 9.20 | 0.00 | - | - | 1 | 284.38% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | - | 1 | 104.30% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | - | 1 | 84.38% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 2.85 | 4.80 | 0.00 | - | - | 1 | 172.07% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.85 | 2.10 | 0.00 | - | 1 | 13 | 50.00% |
| MAT240517C00018000 | 2024-05-03 1:38PM EDT | 18.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | 2 | 25 | 42.58% |
| MAT240517C00019000 | 2024-05-07 10:45AM EDT | 19.00 | 0.25 | 0.25 | 0.30 | +0.08 | +88.89% | 1 | 1,069 | 26.86% |
| MAT240517C00020000 | 2024-05-06 10:57AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,059 | 12.50% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 42.58% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 56.25% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 92.19% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 109.38% |
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 | 0.35 | 0.00 | - | 1 | 47 | 109.77% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 97.07% |
| MAT240517P00017000 | 2024-05-03 2:21PM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 172 | 52.34% |
| MAT240517P00018000 | 2024-05-03 11:43AM EDT | 18.00 | 0.08 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 206 | 30.86% |
| MAT240517P00019000 | 2024-05-06 2:27PM EDT | 19.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 1 | 376 | 22.27% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 41 | 52 | 25.39% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 2.00 | 2.25 | 0.00 | - | 3 | 0 | 56.64% |
© 2024 Yahoo. All rights reserved.