Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00016000 | 2024-06-14 2:20PM EDT | 16.00 | 1.20 | 0.10 | 2.85 | +0.03 | +2.56% | 1 | 1 | 75.59% |
| MAT240621C00017000 | 2024-06-14 1:27PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 3 | 189 | 28.52% |
| MAT240621C00018000 | 2024-06-13 11:45AM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 208 | 37.11% |
| MAT240621C00019000 | 2024-06-11 10:26AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 427 | 51.56% |
| MAT240621C00020000 | 2024-05-24 3:47PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 628 | 70.31% |
| MAT240621C00021000 | 2024-05-15 9:41AM EDT | 21.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 18 | 136.72% |
| MAT240621C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 20 | 119.53% |
| MAT240621C00023000 | 2024-04-23 11:55AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00011000 | 2024-06-10 10:54AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 160.94% |
| MAT240621P00015000 | 2024-04-25 9:32AM EDT | 15.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | - | 2 | 119.73% |
| MAT240621P00016000 | 2024-05-23 1:11PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 53.13% |
| MAT240621P00017000 | 2024-06-14 10:58AM EDT | 17.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 2 | 154 | 26.17% |
| MAT240621P00018000 | 2024-06-13 3:54PM EDT | 18.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 201 | 34.18% |
| MAT240621P00019000 | 2024-06-13 2:38PM EDT | 19.00 | 1.85 | 0.70 | 2.70 | 0.00 | - | 110 | 364 | 167.19% |
| MAT240621P00020000 | 2024-05-21 12:00PM EDT | 20.00 | 1.85 | 1.40 | 4.00 | 0.00 | - | 1 | 0 | 231.06% |
| MAT240621P00021000 | 2024-05-28 12:16PM EDT | 21.00 | 3.56 | 2.10 | 5.80 | 0.00 | - | 1 | 1 | 119.92% |
© 2024 Yahoo. All rights reserved.