UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,894.01 +335.90 (+0.85%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
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 | 35.80 | 38.30 | 0.00 | - | 1 | 2 | 353.81% |
| MTZ240517C00075000 | 2024-05-15 3:28PM EDT | 75.00 | 32.25 | 30.80 | 33.50 | +20.95 | +185.40% | 2 | 11 | 163.28% |
| MTZ240517C00080000 | 2024-05-07 1:30PM EDT | 80.00 | 26.70 | 25.80 | 29.50 | 0.00 | - | 1 | 14 | 215.43% |
| MTZ240517C00085000 | 2024-05-15 3:35PM EDT | 85.00 | 22.54 | 21.70 | 23.90 | +1.54 | +7.33% | 2 | 1,730 | 190.23% |
| MTZ240517C00090000 | 2024-05-15 11:28AM EDT | 90.00 | 18.50 | 16.90 | 17.80 | +0.15 | +0.82% | 10 | 978 | 118.75% |
| MTZ240517C00095000 | 2024-05-15 11:03AM EDT | 95.00 | 13.00 | 12.00 | 13.20 | +1.95 | +17.65% | 157 | 2,111 | 105.66% |
| MTZ240517C00100000 | 2024-05-10 2:57PM EDT | 100.00 | 7.60 | 7.10 | 7.80 | 0.00 | - | 4 | 1,676 | 63.28% |
| MTZ240517C00105000 | 2024-05-15 10:57AM EDT | 105.00 | 3.29 | 2.05 | 2.95 | +1.24 | +60.49% | 2 | 985 | 43.95% |
| MTZ240517C00110000 | 2024-05-15 12:05PM EDT | 110.00 | 0.40 | 0.15 | 0.35 | +0.10 | +33.33% | 73 | 298 | 33.59% |
| MTZ240517C00115000 | 2024-05-13 9:37AM EDT | 115.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 211 | 51.95% |
| MTZ240517C00120000 | 2024-05-10 9:53AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 49 | 91.89% |
| MTZ240517C00125000 | 2024-05-10 2:00PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 197 | 115.43% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 88.28% |
| MTZ240517C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 760 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 313.67% |
| MTZ240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 321 | 273.44% |
| MTZ240517P00075000 | 2024-05-08 1:45PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 124 | 170.31% |
| MTZ240517P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 1,867 | 157.81% |
| MTZ240517P00085000 | 2024-05-06 10:52AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 10 | 1,596 | 133.59% |
| MTZ240517P00090000 | 2024-05-15 10:45AM EDT | 90.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 2 | 1,531 | 96.48% |
| MTZ240517P00095000 | 2024-05-14 12:54PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 53 | 80.08% |
| MTZ240517P00100000 | 2024-05-14 10:47AM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 35 | 51.37% |
| MTZ240517P00105000 | 2024-05-15 2:44PM EDT | 105.00 | 0.35 | 0.20 | 0.35 | -0.40 | -53.33% | 1 | 583 | 28.61% |
| MTZ240517P00110000 | 2024-05-13 11:30AM EDT | 110.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 11 | 14 | 28.22% |
© 2024 Yahoo. All rights reserved.