Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,168.39 -19.27 (-0.60%) Nikkei
37,078.80 -1,000.90 (-2.63%) Hang Seng
16,203.62 -182.25 (-1.11%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,141.40 +446.90 (+0.72%) CMC Crypto 200
1,290.45 +404.92 (+44.67%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240419C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MAT240419C00013000 | 2024-04-05 3:07PM EDT | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240419C00014000 | 2024-04-02 9:58AM EDT | 14.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT240419C00015000 | 2024-04-15 1:16PM EDT | 15.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT240419C00016000 | 2024-04-09 3:03PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAT240419C00017000 | 2024-04-09 3:09PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAT240419C00018000 | 2024-04-18 3:41PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAT240419C00019000 | 2024-04-15 10:52AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MAT240419C00020000 | 2024-04-12 2:16PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAT240419C00021000 | 2024-04-18 1:56PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| MAT240419C00022000 | 2024-04-05 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAT240419C00023000 | 2024-04-08 11:37AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| MAT240419C00024000 | 2024-04-16 3:44PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MAT240419C00025000 | 2024-04-05 10:34AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAT240419C00026000 | 2024-02-12 10:53AM EDT | 26.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 9,224 | 4,075 | 393.75% |
| MAT240419C00027000 | 2023-12-18 2:59PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 426.56% |
| MAT240419C00028000 | 2023-09-14 12:58PM EDT | 28.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 10 | 22 | 602.34% |
| MAT240419C00029000 | 2023-11-03 12:22PM EDT | 29.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 534.38% |
| MAT240419C00030000 | 2023-10-23 10:24AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240419P00014000 | 2023-12-13 2:49PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 348.44% |
| MAT240419P00015000 | 2024-02-28 12:48PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 118 | 360.16% |
| MAT240419P00016000 | 2024-04-12 2:46PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MAT240419P00017000 | 2024-04-18 10:43AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MAT240419P00018000 | 2024-04-18 2:05PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MAT240419P00019000 | 2024-04-16 3:55PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MAT240419P00020000 | 2024-04-17 2:15PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MAT240419P00021000 | 2024-04-17 2:15PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MAT240419P00022000 | 2024-03-11 10:22AM EDT | 22.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 2 | 1 | 0.00% |
| MAT240419P00023000 | 2023-12-22 2:20PM EDT | 23.00 | 4.00 | 4.70 | 5.60 | 0.00 | - | 1 | 0 | 417.97% |
| MAT240419P00024000 | 2023-10-24 9:52AM EDT | 24.00 | 4.30 | 5.10 | 5.90 | 0.00 | - | 1 | 20 | 320.31% |
| MAT240419P00025000 | 2023-10-24 11:11AM EDT | 25.00 | 5.00 | 6.10 | 6.70 | 0.00 | - | 1 | 20 | 0.00% |
| MAT240419P00026000 | 2023-10-25 1:02PM EDT | 26.00 | 6.10 | 6.90 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240419P00028000 | 2023-08-31 9:39AM EDT | 28.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | - | 0 | 0.00% |
| MAT240419P00029000 | 2023-08-28 9:33AM EDT | 29.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.