Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,144.86 -1,230.86 (-1.91%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.60 | 7.90 | 0.00 | - | 98 | 98 | 55.86% |
| MAT241018C00016000 | 2024-04-18 9:49AM EDT | 16.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 11 | 23 | 42.38% |
| MAT241018C00017000 | 2024-04-17 10:21AM EDT | 17.00 | 2.55 | 1.60 | 3.40 | 0.00 | - | 1 | 159 | 54.93% |
| MAT241018C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 2.70 | 1.85 | 2.00 | 0.00 | - | 102 | 149 | 36.23% |
| MAT241018C00019000 | 2024-04-25 10:08AM EDT | 19.00 | 1.25 | 1.35 | 1.45 | 0.00 | - | 10 | 67 | 34.03% |
| MAT241018C00020000 | 2024-04-26 3:50PM EDT | 20.00 | 0.90 | 0.95 | 1.00 | -0.10 | -10.00% | 51 | 110 | 32.08% |
| MAT241018C00021000 | 2024-04-24 9:51AM EDT | 21.00 | 1.41 | 0.60 | 0.70 | 0.00 | - | 4 | 25 | 31.45% |
| MAT241018C00022000 | 2024-04-26 11:52AM EDT | 22.00 | 0.45 | 0.40 | 0.45 | -0.35 | -43.75% | 63 | 49 | 30.23% |
| MAT241018C00023000 | 2024-04-22 10:10AM EDT | 23.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 2 | 62 | 29.98% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 46.19% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 20 | 30.76% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 43.46% |
| MAT241018C00030000 | 2024-04-01 2:57PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 50.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00015000 | 2024-04-22 10:13AM EDT | 15.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 9 | 9 | 31.69% |
| MAT241018P00016000 | 2024-04-25 3:35PM EDT | 16.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 22 | 36 | 30.27% |
| MAT241018P00018000 | 2024-04-24 10:14AM EDT | 18.00 | 0.70 | 1.10 | 1.20 | 0.00 | - | 1 | 16 | 27.39% |
| MAT241018P00019000 | 2024-04-26 12:49PM EDT | 19.00 | 1.55 | 1.55 | 1.65 | -0.25 | -13.89% | 23 | 31 | 25.34% |
| MAT241018P00020000 | 2024-04-26 11:49AM EDT | 20.00 | 2.10 | 1.40 | 3.10 | -0.05 | -2.33% | 1 | 77 | 41.36% |
| MAT241018P00021000 | 2024-03-22 10:13AM EDT | 21.00 | 2.40 | 2.40 | 3.40 | 0.00 | - | 1 | 24 | 32.81% |
| MAT241018P00022000 | 2024-04-26 9:35AM EDT | 22.00 | 3.60 | 2.80 | 3.80 | -0.30 | -7.69% | 1 | 33 | 21.44% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.50 | 5.70 | 0.00 | - | 110 | 127 | 49.27% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 4.60 | 6.70 | 0.00 | - | 2 | 0 | 53.56% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 5.40 | 7.80 | 0.00 | - | 1 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.