UK markets open in 2 hours 40 minutes
NIKKEI 225
39,094.42 +477.32 (+1.24%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,525.41 -333.50 (-0.61%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00018000 | 2024-05-22 2:42PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 14 | 24 | 24.71% |
| MAT240719C00018000 | 2024-05-22 2:34PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.65 | -0.62 | -48.82% | 2 | 226 | 24.81% |
| MAT241018C00018000 | 2024-05-22 3:49PM EDT | 2024-10-18 | 1.40 | 1.30 | 1.45 | -0.25 | -15.15% | 1 | 147 | 33.06% |
| MAT250117C00018000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 2.20 | 1.90 | 2.05 | 0.00 | - | 2 | 236 | 36.48% |
| MAT260116C00018000 | 2024-05-22 11:28AM EDT | 2026-01-16 | 3.50 | 2.60 | 3.70 | -0.70 | -16.67% | 14 | 33 | 41.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00018000 | 2024-05-22 2:47PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 20 | 261 | 21.29% |
| MAT240719P00018000 | 2024-05-22 2:37PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.65 | +0.12 | +26.67% | 20 | 515 | 20.61% |
| MAT241018P00018000 | 2024-05-20 1:00PM EDT | 2024-10-18 | 0.90 | 1.05 | 1.20 | 0.00 | - | 15 | 27 | 24.95% |
| MAT250117P00018000 | 2024-05-21 12:43PM EDT | 2025-01-17 | 1.30 | 1.40 | 1.55 | 0.00 | - | 15 | 2,036 | 25.73% |
| MAT260116P00018000 | 2024-05-15 9:48AM EDT | 2026-01-16 | 1.95 | 1.50 | 2.50 | 0.00 | - | 2 | 20 | 26.64% |
© 2024 Yahoo. All rights reserved.