UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,389.90 +30.00 (+1.27%) DOW
39,887.61 +329.50 (+0.83%) Bitcoin GBP
52,258.95 +3,686.07 (+7.59%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00105000 | 2024-05-15 10:57AM EDT | 2024-05-17 | 3.29 | 2.65 | 3.30 | +1.24 | +60.49% | 2 | 985 | 51.76% |
| MTZ240621C00105000 | 2024-05-15 12:49PM EDT | 2024-06-21 | 6.80 | 6.00 | 6.40 | +0.95 | +16.24% | 1 | 1,012 | 38.14% |
| MTZ240719C00105000 | 2024-05-14 3:11PM EDT | 2024-07-19 | 8.09 | 7.70 | 8.10 | +1.09 | +15.57% | 4 | 360 | 38.51% |
| MTZ241018C00105000 | 2024-05-07 12:00PM EDT | 2024-10-18 | 13.30 | 13.30 | 13.90 | 0.00 | - | 25 | 26 | 46.09% |
| MTZ241220C00105000 | 2024-05-13 2:23PM EDT | 2024-12-20 | 16.20 | 16.40 | 17.00 | 0.00 | - | 2 | 41 | 48.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00105000 | 2024-05-15 2:44PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.80 | -0.40 | -53.33% | 1 | 583 | 43.95% |
| MTZ240621P00105000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | +0.30 | +11.11% | 14 | 128 | 30.19% |
| MTZ240719P00105000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.50 | -0.75 | -14.56% | 9 | 34 | 30.84% |
| MTZ241018P00105000 | 2024-05-14 12:01PM EDT | 2024-10-18 | 9.60 | 8.40 | 8.70 | 0.00 | - | 11 | 14 | 35.30% |
| MTZ241220P00105000 | 2024-05-06 12:33PM EDT | 2024-12-20 | 11.91 | 10.70 | 11.00 | 0.00 | - | 20 | 35 | 36.90% |
© 2024 Yahoo. All rights reserved.