MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 0.00% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 18.79 | 40.80 | 45.50 | 0.00 | - | 1 | 192 | 115.26% |
| MTZ240719C00075000 | 2024-05-02 10:53AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240719C00090000 | 2024-05-10 2:52PM EDT | 90.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTZ240719C00095000 | 2024-05-15 2:28PM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240719C00100000 | 2024-05-24 3:39PM EDT | 100.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240719C00105000 | 2024-05-23 9:41AM EDT | 105.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ240719C00110000 | 2024-05-24 9:51AM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ240719C00115000 | 2024-05-28 11:54AM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTZ240719C00120000 | 2024-05-28 10:17AM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTZ240719C00125000 | 2024-05-24 10:35AM EDT | 125.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTZ240719C00130000 | 2024-05-28 11:05AM EDT | 130.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 125.88% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 113.67% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 102.44% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 81.64% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MTZ240719P00090000 | 2024-05-22 2:50PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTZ240719P00095000 | 2024-05-24 3:39PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ240719P00100000 | 2024-05-28 3:59PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MTZ240719P00105000 | 2024-05-28 12:48PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTZ240719P00110000 | 2024-05-28 10:30AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MTZ240719P00115000 | 2024-05-20 11:28AM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.