Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 144.24% |
| MAT241018C00015000 | 2024-06-13 10:02AM EDT | 15.00 | 2.70 | 1.65 | 2.05 | 0.00 | - | 1 | 3 | 38.28% |
| MAT241018C00016000 | 2024-06-26 10:40AM EDT | 16.00 | 1.40 | 1.30 | 1.40 | -0.55 | -28.21% | 2 | 142 | 35.35% |
| MAT241018C00017000 | 2024-06-26 2:10PM EDT | 17.00 | 0.80 | 0.80 | 0.85 | -1.10 | -57.89% | 2 | 176 | 31.98% |
| MAT241018C00018000 | 2024-06-18 2:11PM EDT | 18.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 149 | 32.23% |
| MAT241018C00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 13 | 91 | 32.62% |
| MAT241018C00020000 | 2024-06-21 10:54AM EDT | 20.00 | 0.38 | 0.15 | 0.20 | 0.00 | - | 1 | 255 | 32.13% |
| MAT241018C00021000 | 2024-06-17 9:35AM EDT | 21.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 100 | 34.28% |
| MAT241018C00022000 | 2024-06-24 1:55PM EDT | 22.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 13 | 288 | 55.03% |
| MAT241018C00023000 | 2024-05-22 10:51AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 42.58% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 71.05% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 63.97% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 60.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00011000 | 2024-06-10 3:49PM EDT | 11.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | - | 1 | 50.88% |
| MAT241018P00013000 | 2024-05-07 11:55AM EDT | 13.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 33.01% |
| MAT241018P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MAT241018P00015000 | 2024-06-25 2:06PM EDT | 15.00 | 0.33 | 0.40 | 0.50 | +0.07 | +26.92% | 3 | 31 | 28.71% |
| MAT241018P00016000 | 2024-06-26 10:09AM EDT | 16.00 | 0.77 | 0.75 | 0.85 | +0.19 | +32.76% | 10 | 66 | 26.86% |
| MAT241018P00017000 | 2024-06-25 2:02PM EDT | 17.00 | 1.05 | 1.25 | 1.35 | +0.20 | +23.53% | 3 | 126 | 24.85% |
| MAT241018P00018000 | 2024-06-24 10:21AM EDT | 18.00 | 1.30 | 1.95 | 2.05 | 0.00 | - | 1 | 28 | 23.98% |
| MAT241018P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 1.70 | 2.55 | 2.95 | 0.00 | - | 8 | 218 | 26.47% |
| MAT241018P00020000 | 2024-05-20 3:35PM EDT | 20.00 | 1.99 | 1.95 | 3.10 | 0.00 | - | 1 | 157 | 0.00% |
| MAT241018P00021000 | 2024-05-24 11:58AM EDT | 21.00 | 3.50 | 3.20 | 5.40 | 0.00 | - | 1 | 104 | 55.08% |
| MAT241018P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 3.40 | 2.85 | 6.40 | 0.00 | - | 83 | 0 | 60.45% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 0.00% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 3.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.