Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240719C00000500 | 2024-06-17 12:18PM EDT | 0.50 | 3.29 | 3.00 | 4.20 | 0.00 | - | 1 | 24 | 1,003.13% |
| MTTR240719C00001000 | 2024-04-22 10:56AM EDT | 1.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTTR240719C00001500 | 2024-06-28 10:42AM EDT | 1.50 | 2.82 | 2.90 | 3.10 | +0.05 | +1.81% | 2 | 31 | 268.75% |
| MTTR240719C00002000 | 2024-06-28 10:11AM EDT | 2.00 | 2.20 | 2.40 | 2.55 | +0.15 | +7.32% | 5 | 381 | 150.00% |
| MTTR240719C00002500 | 2024-06-27 3:33PM EDT | 2.50 | 1.92 | 1.95 | 2.05 | +0.32 | +20.00% | 15 | 1,009 | 153.13% |
| MTTR240719C00003000 | 2024-06-28 1:58PM EDT | 3.00 | 1.39 | 1.40 | 1.60 | +0.34 | +32.38% | 10 | 1,497 | 112.50% |
| MTTR240719C00003500 | 2024-06-28 12:59PM EDT | 3.50 | 0.85 | 0.95 | 1.20 | 0.00 | - | 3 | 132 | 112.50% |
| MTTR240719C00004000 | 2024-06-28 3:59PM EDT | 4.00 | 0.45 | 0.30 | 0.70 | +0.29 | +181.25% | 108 | 598 | 105.08% |
| MTTR240719C00004500 | 2024-06-28 3:59PM EDT | 4.50 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 203 | 502 | 38.28% |
| MTTR240719C00005000 | 2024-06-28 3:47PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 28 | 1,726 | 48.83% |
| MTTR240719C00005500 | 2024-06-12 11:52AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,053 | 60.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240719P00000500 | 2024-05-24 10:00AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 518.75% |
| MTTR240719P00001500 | 2024-04-22 9:50AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTTR240719P00002000 | 2024-06-18 1:51PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 926 | 196.88% |
| MTTR240719P00002500 | 2024-06-13 3:42PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 146.88% |
| MTTR240719P00003000 | 2024-06-27 3:26PM EDT | 3.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 206 | 107.81% |
| MTTR240719P00003500 | 2024-06-25 12:25PM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 362 | 99.22% |
| MTTR240719P00004000 | 2024-06-28 3:15PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 15 | 120 | 50.78% |
| MTTR240719P00004500 | 2024-06-28 11:54AM EDT | 4.50 | 0.20 | 0.15 | 0.25 | -0.27 | -57.45% | 2 | 713 | 54.69% |
| MTTR240719P00005000 | 2024-06-28 3:50PM EDT | 5.00 | 0.60 | 0.55 | 1.45 | -0.35 | -36.84% | 3 | 378 | 156.25% |
| MTTR240719P00005500 | 2024-05-23 2:34PM EDT | 5.50 | 0.93 | 1.05 | 2.35 | 0.00 | - | 1 | 1 | 236.72% |
© 2024 Yahoo. All rights reserved.