Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,875.30 +1,676.28 (+2.53%) CMC Crypto 200
1,373.18 +42.57 (+3.20%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816C00009000 | 2024-07-24 9:30AM EDT | 9.00 | 9.00 | 8.50 | 12.00 | 0.00 | - | 1 | 2 | 175.78% |
| MAT240816C00014000 | 2024-07-24 12:18PM EDT | 14.00 | 5.04 | 3.80 | 7.10 | 0.00 | - | 2 | 2 | 114.45% |
| MAT240816C00015000 | 2024-07-23 10:19AM EDT | 15.00 | 3.10 | 2.90 | 6.10 | 0.00 | - | 11 | 291 | 100.78% |
| MAT240816C00016000 | 2024-07-26 11:27AM EDT | 16.00 | 3.00 | 2.10 | 5.00 | -0.20 | -6.25% | 6 | 292 | 86.13% |
| MAT240816C00017000 | 2024-07-26 12:42PM EDT | 17.00 | 2.35 | 2.00 | 2.60 | +0.20 | +9.30% | 1 | 239 | 70.70% |
| MAT240816C00018000 | 2024-07-26 2:45PM EDT | 18.00 | 1.35 | 1.40 | 1.45 | +0.15 | +12.50% | 514 | 1,526 | 40.43% |
| MAT240816C00019000 | 2024-07-26 2:44PM EDT | 19.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 684 | 525 | 36.23% |
| MAT240816C00020000 | 2024-07-26 3:23PM EDT | 20.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 215 | 700 | 33.59% |
| MAT240816C00021000 | 2024-07-26 2:47PM EDT | 21.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 31 | 867 | 62.50% |
| MAT240816C00022000 | 2024-07-26 1:13PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 3 | 162 | 44.34% |
| MAT240816C00023000 | 2024-07-23 9:37AM EDT | 23.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 18 | 50.78% |
| MAT240816C00024000 | 2024-07-25 3:48PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 99 | 59.38% |
| MAT240816C00025000 | 2024-07-25 10:16AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 55.47% |
| MAT240816C00026000 | 2024-07-22 12:51PM EDT | 26.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 32 | 99.22% |
| MAT240816C00027000 | 2024-07-24 9:36AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 107.42% |
| MAT240816C00028000 | 2024-07-23 10:06AM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 140.04% |
| MAT240816C00029000 | 2024-07-23 1:38PM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 7 | 122.85% |
| MAT240816C00030000 | 2024-07-23 1:38PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 227 | 85.94% |
| MAT240816C00035000 | 2024-07-22 11:40AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 24 | 109.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816P00012000 | 2024-07-23 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 150.78% |
| MAT240816P00013000 | 2024-07-23 3:58PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 130.08% |
| MAT240816P00014000 | 2024-07-24 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 110.55% |
| MAT240816P00015000 | 2024-07-25 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 53.91% |
| MAT240816P00016000 | 2024-07-26 3:38PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 18 | 768 | 52.54% |
| MAT240816P00017000 | 2024-07-26 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 1 | 619 | 41.60% |
| MAT240816P00018000 | 2024-07-26 3:18PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 116 | 1,566 | 34.67% |
| MAT240816P00019000 | 2024-07-26 3:09PM EDT | 19.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 272 | 365 | 31.84% |
| MAT240816P00020000 | 2024-07-26 11:56AM EDT | 20.00 | 1.15 | 1.00 | 1.10 | -0.65 | -36.11% | 1 | 142 | 31.84% |
| MAT240816P00021000 | 2024-07-23 9:42AM EDT | 21.00 | 3.00 | 0.35 | 2.00 | 0.00 | - | 4 | 148 | 39.45% |
| MAT240816P00023000 | 2024-07-24 1:36PM EDT | 23.00 | 4.00 | 1.90 | 5.00 | 0.00 | - | 6 | 6 | 132.62% |
© 2024 Yahoo. All rights reserved.