MasTec, Inc. (MTZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 12:58PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816C00095000 | 2024-07-01 12:58PM EDT | 95.00 | 12.50 | 11.40 | 12.10 | 0.00 | - | 5 | 5 | 52.75% |
| MTZ240816C00105000 | 2024-07-03 12:39PM EDT | 105.00 | 5.89 | 5.80 | 6.00 | +1.29 | +28.04% | 7 | 0 | 47.24% |
| MTZ240816C00110000 | 2024-07-03 12:11PM EDT | 110.00 | 3.70 | 3.80 | 4.00 | +0.30 | +8.82% | 1 | 20 | 46.19% |
| MTZ240816C00115000 | 2024-06-28 10:43AM EDT | 115.00 | 5.00 | 2.40 | 2.65 | 0.00 | - | 1 | 11 | 46.19% |
| MTZ240816C00120000 | 2024-07-01 12:05PM EDT | 120.00 | 2.02 | 1.45 | 1.90 | 0.00 | - | 3 | 16 | 48.10% |
| MTZ240816C00125000 | 2024-07-03 9:45AM EDT | 125.00 | 0.78 | 0.90 | 1.10 | -0.27 | -25.71% | 4 | 0 | 46.63% |
| MTZ240816C00130000 | 2024-06-28 11:06AM EDT | 130.00 | 1.40 | 0.55 | 0.70 | 0.00 | - | 1 | 6 | 47.05% |
| MTZ240816C00140000 | 2024-06-27 2:49PM EDT | 140.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | - | 1 | 65.43% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240816P00085000 | 2024-07-02 3:37PM EDT | 85.00 | 1.10 | 0.85 | 1.15 | 0.00 | - | 1 | 11 | 50.44% |
| MTZ240816P00090000 | 2024-07-02 2:55PM EDT | 90.00 | 1.95 | 1.55 | 2.05 | 0.00 | - | 12 | 15 | 49.39% |
| MTZ240816P00095000 | 2024-07-03 11:20AM EDT | 95.00 | 3.11 | 2.70 | 3.10 | +0.16 | +5.42% | 1 | 23 | 45.95% |
| MTZ240816P00100000 | 2024-07-03 10:16AM EDT | 100.00 | 4.80 | 4.50 | 4.80 | -0.30 | -5.88% | 7 | 50 | 43.99% |
| MTZ240816P00105000 | 2024-07-02 2:01PM EDT | 105.00 | 7.80 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 43.52% |
| MTZ240816P00110000 | 2024-06-28 3:36PM EDT | 110.00 | 8.70 | 9.90 | 10.30 | 0.00 | - | 16 | 34 | 42.25% |
| MTZ240816P00115000 | 2024-06-27 2:40PM EDT | 115.00 | 9.70 | 13.40 | 14.20 | 0.00 | - | - | 0 | 43.77% |
© 2024 Yahoo. All rights reserved.