Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816C00016000 | 2024-06-25 11:33AM EDT | 16.00 | 1.45 | 1.00 | 1.05 | -0.20 | -12.12% | 5 | 45 | 37.99% |
| MAT240816C00017000 | 2024-06-26 2:26PM EDT | 17.00 | 0.53 | 0.50 | 0.60 | -0.47 | -47.00% | 5 | 7 | 37.16% |
| MAT240816C00018000 | 2024-06-26 11:36AM EDT | 18.00 | 0.27 | 0.20 | 0.30 | -0.47 | -63.51% | 1 | 34 | 35.94% |
| MAT240816C00019000 | 2024-06-24 12:32PM EDT | 19.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 4 | 43 | 36.13% |
| MAT240816C00020000 | 2024-06-24 11:00AM EDT | 20.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 45 | 39.45% |
| MAT240816C00021000 | 2024-06-21 11:03AM EDT | 21.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 633 | 58.79% |
| MAT240816C00022000 | 2024-06-11 3:21PM EDT | 22.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 13 | 67.58% |
| MAT240816C00025000 | 2024-05-23 9:58AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 68.16% |
| MAT240816C00027000 | 2024-06-24 11:21AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 93.95% |
| MAT240816C00030000 | 2024-06-06 12:01PM EDT | 30.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 107.42% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816P00012000 | 2024-06-17 12:27PM EDT | 12.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 74.02% |
| MAT240816P00014000 | 2024-06-25 3:21PM EDT | 14.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 72 | 73 | 40.43% |
| MAT240816P00015000 | 2024-06-25 2:08PM EDT | 15.00 | 0.21 | 0.25 | 0.30 | +0.03 | +16.67% | 3 | 14 | 32.62% |
| MAT240816P00016000 | 2024-06-24 12:59PM EDT | 16.00 | 0.54 | 0.60 | 0.70 | +0.24 | +80.00% | 1 | 51 | 33.69% |
| MAT240816P00017000 | 2024-06-25 3:30PM EDT | 17.00 | 0.92 | 1.10 | 1.20 | +0.22 | +31.43% | 5 | 27 | 30.57% |
| MAT240816P00018000 | 2024-06-24 11:09AM EDT | 18.00 | 1.25 | 0.75 | 1.95 | +0.20 | +19.05% | 1 | 14 | 30.18% |
| MAT240816P00019000 | 2024-06-21 9:55AM EDT | 19.00 | 2.01 | 1.75 | 2.85 | 0.00 | - | 1 | 3 | 31.84% |
| MAT240816P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.69 | 2.45 | 6.00 | 0.00 | - | - | 0 | 110.21% |
© 2024 Yahoo. All rights reserved.