Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240517C00018000 | 2024-05-01 1:30PM EDT | 18.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT240517C00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 103.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAT240517P00017000 | 2024-04-30 11:51AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT240517P00018000 | 2024-05-01 2:04PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MAT240517P00019000 | 2024-05-01 11:14AM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.