MasTec, Inc. (MTZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 103.59% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 71.51% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 34.20 | 37.50 | 0.00 | - | 3 | 6 | 95.90% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 28.80 | 31.30 | 0.00 | - | 1 | 6 | 80.27% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 25.40 | 28.40 | 0.00 | - | 3 | 34 | 79.27% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 17.40 | 18.90 | 0.00 | - | 5 | 45 | 50.14% |
| MTZ241018C00100000 | 2024-06-21 3:35PM EDT | 100.00 | 15.60 | 13.30 | 14.20 | 0.00 | - | 7 | 19 | 45.30% |
| MTZ241018C00105000 | 2024-06-17 3:45PM EDT | 105.00 | 12.60 | 10.80 | 11.30 | 0.00 | - | 3 | 27 | 43.96% |
| MTZ241018C00110000 | 2024-06-17 1:41PM EDT | 110.00 | 10.10 | 8.40 | 8.80 | 0.00 | - | 17 | 394 | 42.79% |
| MTZ241018C00115000 | 2024-06-20 3:49PM EDT | 115.00 | 7.90 | 6.40 | 6.70 | 0.00 | - | 8 | 180 | 41.72% |
| MTZ241018C00120000 | 2024-06-28 3:42PM EDT | 120.00 | 4.62 | 4.70 | 6.90 | -1.18 | -20.34% | 5 | 352 | 49.35% |
| MTZ241018C00125000 | 2024-06-27 2:56PM EDT | 125.00 | 4.50 | 2.60 | 3.90 | 0.00 | - | 1 | 112 | 41.32% |
| MTZ241018C00130000 | 2024-06-28 3:42PM EDT | 130.00 | 2.49 | 2.50 | 3.50 | -1.71 | -40.71% | 5 | 45 | 44.29% |
| MTZ241018C00135000 | 2024-06-28 11:32AM EDT | 135.00 | 2.15 | 1.80 | 2.10 | -1.35 | -38.57% | 1 | 52 | 40.59% |
| MTZ241018C00140000 | 2024-06-06 11:31AM EDT | 140.00 | 2.20 | 1.30 | 1.55 | 0.00 | - | 1 | 28 | 40.59% |
| MTZ241018C00145000 | 2024-06-03 3:52PM EDT | 145.00 | 2.20 | 0.90 | 1.15 | 0.00 | - | 9 | 10 | 40.72% |
| MTZ241018C00150000 | 2024-05-23 12:43PM EDT | 150.00 | 1.80 | 1.05 | 1.45 | 0.00 | - | - | 1 | 46.58% |
| MTZ241018C00165000 | 2024-06-18 2:43PM EDT | 165.00 | 0.55 | 0.15 | 2.45 | 0.00 | - | - | 2 | 54.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-05-28 1:17PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 40 | 56.93% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.05 | 1.45 | 0.00 | - | 913 | 916 | 66.94% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTZ241018P00070000 | 2024-06-12 1:48PM EDT | 70.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 10 | 112 | 59.84% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.30 | 0.75 | 0.00 | - | 1 | 798 | 44.73% |
| MTZ241018P00080000 | 2024-05-07 3:32PM EDT | 80.00 | 2.10 | 1.15 | 1.40 | 0.00 | - | 4 | 555 | 45.22% |
| MTZ241018P00085000 | 2024-06-12 9:41AM EDT | 85.00 | 1.63 | 1.45 | 1.75 | 0.00 | - | 2 | 46 | 40.98% |
| MTZ241018P00090000 | 2024-06-12 9:41AM EDT | 90.00 | 2.46 | 2.35 | 2.65 | 0.00 | - | 2 | 64 | 39.72% |
| MTZ241018P00095000 | 2024-06-05 3:58PM EDT | 95.00 | 3.65 | 3.50 | 5.80 | 0.00 | - | 1 | 502 | 48.36% |
| MTZ241018P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 5.50 | 5.10 | 5.50 | 0.00 | - | 3 | 355 | 37.44% |
| MTZ241018P00105000 | 2024-06-03 11:51AM EDT | 105.00 | 7.10 | 7.20 | 7.70 | 0.00 | - | 8 | 24 | 37.04% |
| MTZ241018P00110000 | 2024-06-13 12:26PM EDT | 110.00 | 10.30 | 9.70 | 10.30 | 0.00 | - | 5 | 66 | 36.41% |
| MTZ241018P00115000 | 2024-06-20 3:03PM EDT | 115.00 | 12.50 | 12.60 | 13.20 | 0.00 | - | 2 | 30 | 35.18% |
| MTZ241018P00120000 | 2024-06-03 1:00PM EDT | 120.00 | 15.30 | 15.80 | 16.80 | 0.00 | - | 2 | 3 | 35.23% |
| MTZ241018P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 25.00 | 23.60 | 24.20 | 0.00 | - | 10 | 10 | 30.25% |
© 2024 Yahoo. All rights reserved.