MasTec, Inc. (MTZ)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 159.38% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-06-24 2:53PM EDT | 70.00 | 39.30 | 34.60 | 39.50 | 0.00 | - | 1 | 191 | 77.15% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 35.00 | 29.80 | 34.50 | +2.31 | +7.07% | 5 | 34 | 76.07% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 29.50 | 34.00 | 0.00 | - | 1 | 372 | 163.23% |
| MTZ240719C00085000 | 2024-06-21 11:47AM EDT | 85.00 | 24.30 | 20.00 | 24.60 | 0.00 | - | 2 | 205 | 59.57% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 15.00 | 19.80 | 0.00 | - | 2 | 190 | 50.49% |
| MTZ240719C00095000 | 2024-06-21 11:39AM EDT | 95.00 | 14.13 | 11.90 | 15.00 | 0.00 | - | 6 | 168 | 56.96% |
| MTZ240719C00100000 | 2024-06-20 3:03PM EDT | 100.00 | 10.30 | 7.30 | 8.80 | 0.00 | - | 2 | 465 | 45.07% |
| MTZ240719C00105000 | 2024-06-28 1:33PM EDT | 105.00 | 4.60 | 4.60 | 4.90 | -2.01 | -30.41% | 22 | 369 | 37.70% |
| MTZ240719C00110000 | 2024-06-28 3:37PM EDT | 110.00 | 1.85 | 2.15 | 2.35 | -0.90 | -32.73% | 18 | 1,318 | 35.25% |
| MTZ240719C00115000 | 2024-06-28 11:30AM EDT | 115.00 | 1.30 | 0.75 | 1.05 | +0.15 | +13.04% | 1 | 3,120 | 35.60% |
| MTZ240719C00120000 | 2024-06-27 3:48PM EDT | 120.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 25 | 407 | 36.67% |
| MTZ240719C00125000 | 2024-06-24 12:33PM EDT | 125.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 3 | 233 | 52.34% |
| MTZ240719C00130000 | 2024-06-21 10:36AM EDT | 130.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 1 | 9 | 65.87% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 58.79% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-06-26 11:48AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 5 | 171.88% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 192.97% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 173.63% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 155.86% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 123.34% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 6 | 0 | 128.81% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 90.14% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 88.77% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 75.15% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 62.99% |
| MTZ240719P00090000 | 2024-06-28 3:34PM EDT | 90.00 | 0.20 | 0.05 | 0.70 | -0.35 | -63.64% | 90 | 73 | 58.01% |
| MTZ240719P00095000 | 2024-06-26 9:36AM EDT | 95.00 | 0.27 | 0.35 | 0.55 | 0.00 | - | 5 | 160 | 41.07% |
| MTZ240719P00100000 | 2024-06-28 3:34PM EDT | 100.00 | 1.20 | 0.90 | 1.15 | +0.30 | +33.33% | 96 | 661 | 36.60% |
| MTZ240719P00105000 | 2024-06-28 3:45PM EDT | 105.00 | 2.67 | 2.30 | 2.50 | +1.17 | +78.00% | 39 | 2,351 | 33.57% |
| MTZ240719P00110000 | 2024-06-28 1:02PM EDT | 110.00 | 4.50 | 4.80 | 5.10 | +1.10 | +32.35% | 8 | 414 | 32.62% |
| MTZ240719P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 6.60 | 8.20 | 9.70 | 0.00 | - | 15 | 68 | 43.68% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 8.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.