MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 83.94% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 57.37% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTZ241018C00100000 | 2024-05-06 12:11PM EDT | 100.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241018C00105000 | 2024-05-16 12:23PM EDT | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241018C00110000 | 2024-05-24 12:52PM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ241018C00115000 | 2024-05-28 9:34AM EDT | 115.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MTZ241018C00120000 | 2024-05-24 3:17PM EDT | 120.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MTZ241018C00125000 | 2024-05-10 3:23PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MTZ241018C00130000 | 2024-05-24 9:50AM EDT | 130.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTZ241018C00135000 | 2024-05-17 2:55PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTZ241018C00140000 | 2024-05-20 3:54PM EDT | 140.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTZ241018C00145000 | 2024-05-13 12:49PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ241018C00150000 | 2024-05-23 12:43PM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-05-28 1:17PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 25.00% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTZ241018P00070000 | 2024-05-03 9:44AM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ241018P00080000 | 2024-05-07 3:32PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTZ241018P00085000 | 2024-05-17 9:51AM EDT | 85.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ241018P00090000 | 2024-05-23 1:59PM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ241018P00095000 | 2024-05-20 11:01AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ241018P00100000 | 2024-05-23 11:13AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MTZ241018P00105000 | 2024-05-17 2:13PM EDT | 105.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTZ241018P00110000 | 2024-05-17 2:13PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MTZ241018P00115000 | 2024-05-06 10:47AM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018P00120000 | 2024-04-09 12:01PM EDT | 120.00 | 28.80 | 18.20 | 19.30 | 0.00 | - | - | 1 | 48.56% |
| MTZ241018P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.