UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.57 +0.55 (+0.70%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,843.83 +285.72 (+0.72%) Bitcoin GBP
51,432.28 +3,026.89 (+6.25%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00095000 | 2024-05-15 11:03AM EDT | 2024-05-17 | 13.00 | 12.50 | 13.50 | +1.95 | +17.65% | 157 | 2,111 | 110.84% |
| MTZ240621C00095000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 14.00 | 13.60 | 14.50 | +1.20 | +9.37% | 5 | 453 | 44.62% |
| MTZ240719C00095000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 16.10 | 14.00 | 15.70 | 0.00 | - | 1 | 162 | 43.40% |
| MTZ241018C00095000 | 2024-04-19 2:54PM EDT | 2024-10-18 | 7.50 | 19.60 | 20.20 | 0.00 | - | 6 | 40 | 47.85% |
| MTZ241220C00095000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 22.21 | 22.30 | 23.10 | 0.00 | - | 5 | 147 | 50.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00095000 | 2024-05-14 12:54PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 53 | 84.38% |
| MTZ240621P00095000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 0.93 | 0.55 | 0.75 | 0.00 | - | 10 | 337 | 35.30% |
| MTZ240719P00095000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 1.62 | 1.35 | 1.50 | 0.00 | - | 2 | 150 | 34.00% |
| MTZ241018P00095000 | 2024-05-09 11:15AM EDT | 2024-10-18 | 5.60 | 4.60 | 4.80 | 0.00 | - | 2 | 472 | 37.76% |
| MTZ241220P00095000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 7.70 | 6.60 | 7.00 | 0.00 | - | 8 | 14 | 39.78% |
© 2024 Yahoo. All rights reserved.