UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,910.93 +352.82 (+0.89%) Bitcoin GBP
52,030.84 +3,499.98 (+7.21%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00100000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 7.60 | 6.60 | 7.60 | 0.00 | - | 4 | 1,676 | 52.64% |
| MTZ240621C00100000 | 2024-05-15 9:43AM EDT | 2024-06-21 | 9.40 | 9.00 | 9.60 | -0.24 | -2.49% | 5 | 109 | 41.02% |
| MTZ240719C00100000 | 2024-05-15 12:25PM EDT | 2024-07-19 | 11.60 | 10.50 | 11.30 | +0.65 | +5.94% | 1 | 471 | 41.81% |
| MTZ241018C00100000 | 2024-05-06 12:11PM EDT | 2024-10-18 | 16.55 | 15.90 | 16.40 | 0.00 | - | 13 | 17 | 46.89% |
| MTZ241220C00100000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 18.42 | 18.80 | 19.60 | 0.00 | - | 7 | 969 | 49.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00100000 | 2024-05-14 10:47AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 35 | 50.39% |
| MTZ240621P00100000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 1.49 | 1.50 | 1.65 | -0.46 | -23.59% | 4 | 1,206 | 31.89% |
| MTZ240719P00100000 | 2024-05-13 10:20AM EDT | 2024-07-19 | 2.40 | 2.60 | 2.90 | 0.00 | - | 6 | 75 | 32.54% |
| MTZ241018P00100000 | 2024-05-09 1:00PM EDT | 2024-10-18 | 7.50 | 6.50 | 6.80 | 0.00 | - | 20 | 328 | 36.60% |
| MTZ241220P00100000 | 2024-05-15 9:39AM EDT | 2024-12-20 | 8.80 | 8.70 | 9.00 | -0.53 | -5.68% | 5 | 60 | 38.07% |
© 2024 Yahoo. All rights reserved.