Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,032.33 -3.36 (-0.07%) Dow
37,973.53 +157.61 (+0.42%) Nasdaq
15,669.26 +11.44 (+0.07%) Bitcoin USD
57,360.86 -2,472.95 (-4.13%) CMC Crypto 200
1,197.12 -141.95 (-10.55%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 19.10 | 21.40 | 0.00 | - | 1 | 2 | 111.13% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 14.60 | 15.50 | 0.00 | - | 3 | 11 | 83.79% |
| MTZ240517C00080000 | 2024-05-01 12:30PM EDT | 80.00 | 10.00 | 10.60 | 11.20 | +1.70 | +20.48% | 11 | 19 | 76.54% |
| MTZ240517C00085000 | 2024-05-01 10:11AM EDT | 85.00 | 6.60 | 7.40 | 7.70 | -0.70 | -9.59% | 16 | 715 | 74.27% |
| MTZ240517C00090000 | 2024-05-01 12:16PM EDT | 90.00 | 5.21 | 4.50 | 4.80 | +0.61 | +13.26% | 7 | 956 | 69.04% |
| MTZ240517C00095000 | 2024-05-01 3:24PM EDT | 95.00 | 3.01 | 2.65 | 2.90 | +0.29 | +10.66% | 286 | 2,407 | 67.99% |
| MTZ240517C00100000 | 2024-05-01 2:48PM EDT | 100.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 4 | 566 | 67.24% |
| MTZ240517C00105000 | 2024-04-29 1:21PM EDT | 105.00 | 1.04 | 0.70 | 0.90 | 0.00 | - | 18 | 212 | 66.36% |
| MTZ240517C00110000 | 2024-05-01 1:22PM EDT | 110.00 | 0.35 | 0.35 | 0.50 | -0.22 | -38.60% | 2 | 136 | 67.04% |
| MTZ240517C00115000 | 2024-04-09 10:36AM EDT | 115.00 | 0.85 | 0.15 | 1.60 | 0.00 | - | 6 | 10 | 91.65% |
| MTZ240517C00120000 | 2024-04-09 12:06PM EDT | 120.00 | 0.56 | 0.05 | 1.85 | 0.00 | - | 7 | 11 | 104.20% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 117.58% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 68.75% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 82.72% |
| MTZ240517P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 2 | 20 | 74.61% |
| MTZ240517P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 0.80 | 0.80 | 0.90 | -0.15 | -15.79% | 21 | 88 | 70.41% |
| MTZ240517P00080000 | 2024-05-01 3:30PM EDT | 80.00 | 1.65 | 1.60 | 1.75 | -0.20 | -10.81% | 5 | 116 | 66.36% |
| MTZ240517P00085000 | 2024-05-01 3:02PM EDT | 85.00 | 2.90 | 3.00 | 3.20 | -0.50 | -14.71% | 14 | 719 | 62.87% |
| MTZ240517P00090000 | 2024-05-01 9:54AM EDT | 90.00 | 5.00 | 5.30 | 5.50 | -1.00 | -16.67% | 8 | 404 | 60.99% |
| MTZ240517P00095000 | 2024-04-29 11:53AM EDT | 95.00 | 7.50 | 8.30 | 8.70 | 0.00 | - | 5 | 60 | 58.77% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 12.10 | 12.50 | 0.00 | - | 3 | 8 | 55.71% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 16.50 | 17.80 | 0.00 | - | - | 2 | 65.97% |
© 2024 Yahoo. All rights reserved.