Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,480.79 +331.68 (+0.54%) CMC Crypto 200
1,274.06 -9.73 (-0.76%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816C00016000 | 2024-06-25 11:33AM EDT | 16.00 | 1.45 | 0.00 | 0.00 | -0.20 | -12.12% | 5 | 45 | 0.00% |
| MAT240816C00017000 | 2024-06-13 1:18PM EDT | 17.00 | 0.76 | 0.00 | 0.00 | -0.24 | -24.00% | 3 | 7 | 3.13% |
| MAT240816C00018000 | 2024-06-25 12:14PM EDT | 18.00 | 0.37 | 0.00 | 0.00 | -0.37 | -50.00% | 2 | 34 | 6.25% |
| MAT240816C00019000 | 2024-06-24 12:32PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| MAT240816C00020000 | 2024-06-24 11:00AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| MAT240816C00021000 | 2024-06-21 11:03AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 12.50% |
| MAT240816C00022000 | 2024-06-11 3:21PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MAT240816C00025000 | 2024-05-23 9:58AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 66.21% |
| MAT240816C00027000 | 2024-06-24 11:21AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MAT240816C00030000 | 2024-06-06 12:01PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816P00012000 | 2024-06-17 12:27PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MAT240816P00014000 | 2024-06-25 3:21PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 12.50% |
| MAT240816P00015000 | 2024-06-25 2:08PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | +0.03 | +16.67% | 3 | 14 | 6.25% |
| MAT240816P00016000 | 2024-06-24 12:59PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| MAT240816P00017000 | 2024-06-25 3:30PM EDT | 17.00 | 0.92 | 0.00 | 0.00 | +0.22 | +31.43% | 5 | 27 | 0.00% |
| MAT240816P00018000 | 2024-06-24 11:09AM EDT | 18.00 | 1.25 | 0.00 | 0.00 | +0.20 | +19.05% | 1 | 14 | 0.00% |
| MAT240816P00019000 | 2024-06-21 9:55AM EDT | 19.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAT240816P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.69 | 2.45 | 6.00 | 0.00 | - | - | 0 | 117.04% |
© 2024 Yahoo. All rights reserved.