Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.18 +5.05 (+0.10%) Dow
39,869.92 +63.15 (+0.16%) Nasdaq
16,793.52 -1.35 (-0.01%) Bitcoin USD
70,870.71 +4,039.45 (+6.04%) CMC Crypto 200
1,534.14 +45.60 (+3.06%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 32.00 | 35.50 | 0.00 | - | 1 | 2 | 93.02% |
| MTZ240621C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 8.80 | 27.60 | 31.00 | 0.00 | - | - | 6 | 89.99% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 23.10 | 24.60 | 0.00 | - | 2 | 67 | 68.95% |
| MTZ240621C00090000 | 2024-05-15 3:28PM EDT | 90.00 | 18.30 | 17.60 | 21.10 | 0.00 | - | 3 | 360 | 63.62% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 12.90 | 14.80 | 0.00 | - | 6 | 465 | 55.57% |
| MTZ240621C00100000 | 2024-05-16 10:56AM EDT | 100.00 | 8.75 | 8.80 | 10.60 | 0.00 | - | 5 | 109 | 49.05% |
| MTZ240621C00105000 | 2024-05-17 3:57PM EDT | 105.00 | 5.70 | 6.00 | 6.40 | 0.00 | - | 1,016 | 1,941 | 39.48% |
| MTZ240621C00110000 | 2024-05-20 3:39PM EDT | 110.00 | 3.52 | 3.30 | 3.60 | 0.00 | - | 13 | 3,110 | 36.40% |
| MTZ240621C00115000 | 2024-05-21 10:08AM EDT | 115.00 | 1.70 | 1.55 | 1.75 | +0.23 | +15.65% | 1 | 738 | 34.24% |
| MTZ240621C00120000 | 2024-05-17 3:32PM EDT | 120.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 1 | 37 | 34.40% |
| MTZ240621C00125000 | 2024-05-21 10:08AM EDT | 125.00 | 0.32 | 0.30 | 0.40 | -0.12 | -27.27% | 6 | 18 | 34.96% |
| MTZ240621C00130000 | 2024-05-08 9:52AM EDT | 130.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 2 | 48.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 113.09% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.47% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 79.69% |
| MTZ240621P00080000 | 2024-05-02 11:34AM EDT | 80.00 | 2.40 | 0.00 | 2.20 | 0.00 | - | 7 | 21 | 80.03% |
| MTZ240621P00085000 | 2024-05-07 11:00AM EDT | 85.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 10 | 146 | 67.80% |
| MTZ240621P00090000 | 2024-05-15 1:23PM EDT | 90.00 | 0.31 | 0.05 | 2.30 | 0.00 | - | 4 | 86 | 56.20% |
| MTZ240621P00095000 | 2024-05-20 11:17AM EDT | 95.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 5 | 332 | 32.64% |
| MTZ240621P00100000 | 2024-05-20 3:42PM EDT | 100.00 | 0.91 | 0.85 | 1.05 | 0.00 | - | 1,003 | 1,968 | 30.03% |
| MTZ240621P00105000 | 2024-05-20 3:47PM EDT | 105.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 50 | 116 | 27.64% |
| MTZ240621P00110000 | 2024-05-20 10:38AM EDT | 110.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 332 | 25.67% |
© 2024 Yahoo. All rights reserved.