MasTec, Inc. (MTZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220C00030000 | 2024-05-15 9:43AM EDT | 30.00 | 78.19 | 76.60 | 81.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTZ241220C00035000 | 2023-11-15 2:18PM EDT | 35.00 | 23.10 | 38.30 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTZ241220C00040000 | 2024-01-22 1:54PM EDT | 40.00 | 28.42 | 33.00 | 34.60 | 0.00 | - | 4 | 11 | 0.00% |
| MTZ241220C00045000 | 2024-07-30 12:49PM EDT | 45.00 | 62.31 | 65.10 | 67.70 | 0.00 | - | 1 | 7 | 0.00% |
| MTZ241220C00050000 | 2024-08-01 1:19PM EDT | 50.00 | 56.20 | 62.50 | 65.30 | 0.00 | - | 2 | 53 | 0.00% |
| MTZ241220C00055000 | 2024-07-30 12:49PM EDT | 55.00 | 52.80 | 56.30 | 58.40 | 0.00 | - | 1 | 13 | 0.00% |
| MTZ241220C00060000 | 2024-07-12 10:09AM EDT | 60.00 | 49.60 | 46.10 | 50.60 | 0.00 | - | 5 | 15 | 0.00% |
| MTZ241220C00065000 | 2024-09-19 3:12PM EDT | 65.00 | 60.56 | 57.50 | 60.90 | 0.00 | - | 6 | 112 | 94.26% |
| MTZ241220C00070000 | 2024-08-19 1:46PM EDT | 70.00 | 44.30 | 46.90 | 50.40 | 0.00 | - | 2 | 95 | 0.00% |
| MTZ241220C00075000 | 2024-08-19 1:54PM EDT | 75.00 | 39.40 | 41.20 | 45.90 | 0.00 | - | 1 | 38 | 0.00% |
| MTZ241220C00080000 | 2024-08-19 2:02PM EDT | 80.00 | 34.98 | 36.80 | 39.60 | 0.00 | - | 10 | 55 | 0.00% |
| MTZ241220C00085000 | 2024-08-19 1:55PM EDT | 85.00 | 30.40 | 32.50 | 34.80 | 0.00 | - | 2 | 411 | 0.00% |
| MTZ241220C00090000 | 2024-07-31 2:37PM EDT | 90.00 | 26.80 | 26.00 | 28.10 | 0.00 | - | 2 | 138 | 0.00% |
| MTZ241220C00095000 | 2024-09-18 1:32PM EDT | 95.00 | 26.90 | 30.20 | 30.70 | 0.00 | - | 4 | 126 | 56.59% |
| MTZ241220C00100000 | 2024-09-16 1:05PM EDT | 100.00 | 18.20 | 25.90 | 26.60 | 0.00 | - | 6 | 869 | 54.14% |
| MTZ241220C00105000 | 2024-09-25 12:23PM EDT | 105.00 | 23.50 | 20.60 | 22.50 | 0.00 | - | 1 | 63 | 53.17% |
| MTZ241220C00110000 | 2024-09-25 3:31PM EDT | 110.00 | 19.10 | 18.30 | 18.70 | 0.00 | - | 29 | 123 | 50.53% |
| MTZ241220C00115000 | 2024-09-24 2:27PM EDT | 115.00 | 16.80 | 15.00 | 15.40 | 0.00 | - | 3 | 29 | 49.04% |
| MTZ241220C00120000 | 2024-09-25 9:44AM EDT | 120.00 | 12.45 | 11.60 | 12.50 | 0.00 | - | 1 | 220 | 47.92% |
| MTZ241220C00125000 | 2024-09-25 10:23AM EDT | 125.00 | 9.80 | 9.40 | 9.80 | 0.00 | - | 2 | 85 | 46.18% |
| MTZ241220C00130000 | 2024-09-23 12:58PM EDT | 130.00 | 9.50 | 7.20 | 7.50 | 0.00 | - | 1 | 42 | 44.66% |
| MTZ241220C00135000 | 2024-09-25 3:42PM EDT | 135.00 | 6.30 | 4.60 | 5.70 | +0.40 | +6.78% | 1 | 448 | 43.80% |
| MTZ241220C00140000 | 2024-09-25 9:44AM EDT | 140.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 1 | 89 | 43.29% |
| MTZ241220C00145000 | 2024-09-19 3:45PM EDT | 145.00 | 4.10 | 2.95 | 3.10 | 0.00 | - | 19 | 19 | 42.33% |
| MTZ241220C00150000 | 2024-05-09 3:49PM EDT | 150.00 | 3.10 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 45.02% |
| MTZ241220C00155000 | 2024-09-20 2:13PM EDT | 155.00 | 2.60 | 1.50 | 1.65 | 0.00 | - | 10 | 460 | 41.87% |
| MTZ241220C00160000 | 2024-09-20 11:48AM EDT | 160.00 | 1.85 | 1.05 | 1.45 | 0.00 | - | 2 | 11 | 44.02% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220P00030000 | 2024-06-26 11:49AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 33 | 149.71% |
| MTZ241220P00035000 | 2024-07-17 10:45AM EDT | 35.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 95 | 163.57% |
| MTZ241220P00040000 | 2024-09-10 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 120.41% |
| MTZ241220P00045000 | 2024-08-23 2:35PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 132 | 94.73% |
| MTZ241220P00050000 | 2024-08-13 10:53AM EDT | 50.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 185 | 109.72% |
| MTZ241220P00055000 | 2024-09-24 11:00AM EDT | 55.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 89.55% |
| MTZ241220P00060000 | 2024-08-21 2:53PM EDT | 60.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 72.27% |
| MTZ241220P00065000 | 2024-09-06 2:28PM EDT | 65.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 6 | 146 | 71.88% |
| MTZ241220P00070000 | 2024-09-24 9:55AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 65.23% |
| MTZ241220P00075000 | 2024-09-19 1:25PM EDT | 75.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 7 | 50 | 58.20% |
| MTZ241220P00080000 | 2024-09-06 12:23PM EDT | 80.00 | 2.70 | 0.15 | 0.85 | 0.00 | - | 169 | 187 | 53.86% |
| MTZ241220P00085000 | 2024-09-19 1:24PM EDT | 85.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 8 | 11 | 50.54% |
| MTZ241220P00090000 | 2024-09-04 10:49AM EDT | 90.00 | 3.50 | 0.90 | 1.15 | 0.00 | - | 5 | 13 | 50.27% |
| MTZ241220P00095000 | 2024-09-20 2:20PM EDT | 95.00 | 1.45 | 1.40 | 1.75 | 0.00 | - | 1 | 590 | 49.19% |
| MTZ241220P00100000 | 2024-09-06 11:59AM EDT | 100.00 | 9.50 | 2.20 | 2.45 | 0.00 | - | 21 | 96 | 47.29% |
| MTZ241220P00105000 | 2024-09-16 3:04PM EDT | 105.00 | 5.60 | 3.10 | 3.40 | 0.00 | - | 7 | 647 | 45.62% |
| MTZ241220P00110000 | 2024-09-19 2:42PM EDT | 110.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 27 | 39 | 44.39% |
| MTZ241220P00115000 | 2024-09-20 12:09PM EDT | 115.00 | 5.40 | 6.00 | 6.30 | 0.00 | - | 54 | 87 | 43.01% |
| MTZ241220P00120000 | 2024-09-24 10:31AM EDT | 120.00 | 7.20 | 8.00 | 8.40 | 0.00 | - | 1 | 18 | 42.24% |
| MTZ241220P00125000 | 2024-09-25 3:05PM EDT | 125.00 | 10.05 | 10.40 | 10.80 | 0.00 | - | 3 | 9 | 41.06% |
| MTZ241220P00130000 | 2024-09-24 11:58AM EDT | 130.00 | 12.20 | 13.20 | 13.60 | 0.00 | - | 1 | 4 | 39.89% |
| MTZ241220P00135000 | 2024-09-20 3:08PM EDT | 135.00 | 14.10 | 16.30 | 16.80 | 0.00 | - | 1 | 20 | 38.75% |
| MTZ241220P00140000 | 2024-09-19 2:40PM EDT | 140.00 | 19.70 | 19.90 | 20.80 | 0.00 | - | - | 5 | 39.80% |
© 2024 Yahoo. All rights reserved.