MasTec, Inc. (MTZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117C00080000 | 2024-06-10 10:15AM EDT | 80.00 | 33.70 | 29.50 | 34.10 | 0.00 | - | - | 0 | 52.72% |
| MTZ250117C00105000 | 2024-06-25 9:59AM EDT | 105.00 | 16.00 | 14.80 | 15.80 | 0.00 | - | 1 | 15 | 47.11% |
| MTZ250117C00110000 | 2024-05-24 3:13PM EDT | 110.00 | 17.40 | 15.30 | 16.70 | 0.00 | - | 17 | 15 | 54.47% |
| MTZ250117C00115000 | 2024-06-06 12:04PM EDT | 115.00 | 12.30 | 9.70 | 11.00 | 0.00 | - | 1 | 11 | 44.61% |
| MTZ250117C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MTZ250117C00125000 | 2024-06-11 3:19PM EDT | 125.00 | 7.99 | 6.80 | 7.50 | 0.00 | - | 10 | 40 | 43.13% |
| MTZ250117C00135000 | 2024-06-27 9:51AM EDT | 135.00 | 5.30 | 4.40 | 5.80 | 0.00 | - | 1 | 271 | 45.04% |
| MTZ250117C00150000 | 2024-05-21 1:59PM EDT | 150.00 | 3.72 | 2.95 | 3.50 | 0.00 | - | - | 10 | 45.15% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117P00055000 | 2024-06-04 1:05PM EDT | 55.00 | 0.35 | 0.15 | 2.50 | 0.00 | - | 6 | 6 | 63.92% |
| MTZ250117P00075000 | 2024-06-04 12:41PM EDT | 75.00 | 2.18 | 1.70 | 1.90 | 0.00 | - | 2 | 9 | 42.84% |
| MTZ250117P00080000 | 2024-06-25 3:16PM EDT | 80.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 1 | 0 | 41.48% |
| MTZ250117P00085000 | 2024-06-24 1:32PM EDT | 85.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 5 | 32 | 40.14% |
| MTZ250117P00090000 | 2024-06-24 12:24PM EDT | 90.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 39.30% |
| MTZ250117P00095000 | 2024-06-06 1:14PM EDT | 95.00 | 6.60 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 38.14% |
| MTZ250117P00110000 | 2024-05-22 2:39PM EDT | 110.00 | 12.40 | 9.30 | 11.70 | 0.00 | - | - | 3 | 31.45% |
| MTZ250117P00125000 | 2024-05-24 12:25PM EDT | 125.00 | 20.00 | 18.80 | 20.70 | 0.00 | - | 1 | 1 | 26.07% |
© 2024 Yahoo. All rights reserved.