MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240517C00080000 | 2024-04-24 3:47PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTZ240517C00085000 | 2024-04-30 3:56PM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| MTZ240517C00090000 | 2024-04-30 12:38PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MTZ240517C00095000 | 2024-04-30 3:52PM EDT | 95.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| MTZ240517C00100000 | 2024-04-29 2:34PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| MTZ240517C00105000 | 2024-04-29 1:21PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MTZ240517C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ240517C00115000 | 2024-04-09 10:36AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTZ240517C00120000 | 2024-04-09 12:06PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ240517P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ240517P00075000 | 2024-04-26 11:13AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ240517P00080000 | 2024-04-30 2:58PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MTZ240517P00085000 | 2024-04-30 3:04PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| MTZ240517P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTZ240517P00095000 | 2024-04-29 11:53AM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.