MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 35.20 | 40.00 | 0.00 | - | 1 | 2 | 139.89% |
| MTZ240621C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 8.80 | 30.30 | 35.00 | 0.00 | - | - | 6 | 123.19% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| MTZ240621C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 465 | 0.00% |
| MTZ240621C00100000 | 2024-05-23 10:20AM EDT | 100.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| MTZ240621C00105000 | 2024-05-28 3:29PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,941 | 0.00% |
| MTZ240621C00110000 | 2024-05-28 2:17PM EDT | 110.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,957 | 0.00% |
| MTZ240621C00115000 | 2024-05-28 3:54PM EDT | 115.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 808 | 3.13% |
| MTZ240621C00120000 | 2024-05-24 3:42PM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 6.25% |
| MTZ240621C00125000 | 2024-05-24 10:23AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| MTZ240621C00130000 | 2024-05-22 3:51PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MTZ240621P00080000 | 2024-05-22 11:25AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MTZ240621P00085000 | 2024-05-22 3:18PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 133 | 25.00% |
| MTZ240621P00090000 | 2024-05-23 12:42PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 12.50% |
| MTZ240621P00095000 | 2024-05-22 1:23PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 332 | 12.50% |
| MTZ240621P00100000 | 2024-05-24 2:40PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,716 | 6.25% |
| MTZ240621P00105000 | 2024-05-24 3:42PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,049 | 6.25% |
| MTZ240621P00110000 | 2024-05-28 3:21PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 32 | 413 | 0.39% |
| MTZ240621P00115000 | 2024-05-28 12:15PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MTZ240621P00120000 | 2024-05-28 2:43PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.