MasTec, Inc. (MTZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 29.50 | 34.20 | 0.00 | - | 1 | 2 | 86.33% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 24.50 | 29.10 | 0.00 | - | 3 | 11 | 164.21% |
| MTZ240517C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 23.18 | 19.90 | 24.30 | +10.48 | +82.52% | 1 | 28 | 79.00% |
| MTZ240517C00085000 | 2024-05-02 2:19PM EDT | 85.00 | 8.64 | 15.60 | 19.50 | 0.00 | - | 1,001 | 1,731 | 78.66% |
| MTZ240517C00090000 | 2024-05-03 11:18AM EDT | 90.00 | 13.71 | 10.50 | 13.80 | +7.71 | +128.50% | 25 | 985 | 85.96% |
| MTZ240517C00095000 | 2024-05-03 3:46PM EDT | 95.00 | 7.80 | 7.20 | 8.00 | +4.41 | +130.09% | 295 | 2,774 | 49.05% |
| MTZ240517C00100000 | 2024-05-03 3:45PM EDT | 100.00 | 4.30 | 3.80 | 4.20 | +2.26 | +110.78% | 463 | 1,566 | 42.41% |
| MTZ240517C00105000 | 2024-05-03 3:03PM EDT | 105.00 | 1.87 | 1.55 | 1.75 | +0.78 | +71.56% | 286 | 535 | 39.70% |
| MTZ240517C00110000 | 2024-05-03 2:05PM EDT | 110.00 | 0.80 | 0.50 | 0.65 | +0.20 | +33.33% | 57 | 223 | 40.38% |
| MTZ240517C00115000 | 2024-05-03 1:04PM EDT | 115.00 | 0.37 | 0.10 | 0.65 | +0.07 | +23.33% | 214 | 11 | 54.69% |
| MTZ240517C00120000 | 2024-05-03 9:59AM EDT | 120.00 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 50 | 55 | 45.51% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.20 | 0.00 | 1.10 | -0.35 | -63.64% | 3 | 1 | 75.93% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 52.34% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 59.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 154.20% |
| MTZ240517P00070000 | 2024-05-02 3:13PM EDT | 70.00 | 0.25 | 0.00 | 0.20 | +0.03 | +13.64% | 6 | 323 | 94.92% |
| MTZ240517P00075000 | 2024-05-03 12:59PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 25 | 140 | 76.17% |
| MTZ240517P00080000 | 2024-05-03 1:11PM EDT | 80.00 | 0.30 | 0.05 | 0.40 | -1.04 | -77.61% | 30 | 1,887 | 74.61% |
| MTZ240517P00085000 | 2024-05-03 12:51PM EDT | 85.00 | 0.18 | 0.00 | 0.30 | -2.35 | -92.89% | 117 | 1,602 | 54.30% |
| MTZ240517P00090000 | 2024-05-03 11:09AM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -4.40 | -95.65% | 115 | 1,618 | 44.34% |
| MTZ240517P00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.95 | 0.60 | 0.80 | -5.45 | -85.16% | 7 | 54 | 41.55% |
| MTZ240517P00100000 | 2024-05-03 3:44PM EDT | 100.00 | 1.89 | 1.95 | 2.15 | -10.41 | -84.63% | 10 | 8 | 39.01% |
| MTZ240517P00105000 | 2024-05-03 3:56PM EDT | 105.00 | 4.90 | 4.50 | 4.70 | -8.40 | -63.16% | 199 | 2 | 36.18% |
© 2024 Yahoo. All rights reserved.