Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,033.43 +1,691.31 (+2.59%) CMC Crypto 200
1,367.37 -6.47 (-0.47%)
MasTec, Inc. (MTZ)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 85.01% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 58.42% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 30.20 | 31.40 | 0.00 | - | 3 | 6 | 53.08% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 26.30 | 27.70 | 0.00 | - | 1 | 6 | 52.11% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 20.70 | 23.10 | 0.00 | - | 3 | 34 | 49.54% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 18.90 | 19.50 | 0.00 | - | 5 | 45 | 47.42% |
| MTZ241018C00100000 | 2024-05-06 12:11PM EDT | 100.00 | 16.55 | 15.70 | 16.30 | 0.00 | - | 1 | 17 | 45.92% |
| MTZ241018C00105000 | 2024-05-16 12:23PM EDT | 105.00 | 12.20 | 12.80 | 14.20 | 0.00 | - | 1 | 27 | 47.44% |
| MTZ241018C00110000 | 2024-05-13 10:13AM EDT | 110.00 | 12.30 | 10.40 | 10.70 | 0.00 | - | 1 | 377 | 42.70% |
| MTZ241018C00115000 | 2024-05-16 11:27AM EDT | 115.00 | 8.04 | 8.20 | 8.70 | 0.00 | - | 3 | 179 | 42.33% |
| MTZ241018C00120000 | 2024-05-10 3:33PM EDT | 120.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 27 | 276 | 41.59% |
| MTZ241018C00125000 | 2024-05-10 3:23PM EDT | 125.00 | 5.80 | 5.10 | 5.50 | 0.00 | - | 23 | 25 | 41.33% |
| MTZ241018C00130000 | 2024-05-16 1:15PM EDT | 130.00 | 3.90 | 4.00 | 6.00 | 0.00 | - | 5 | 40 | 47.89% |
| MTZ241018C00135000 | 2024-05-17 2:55PM EDT | 135.00 | 3.10 | 3.00 | 4.20 | +0.20 | +6.90% | 4 | 8 | 44.48% |
| MTZ241018C00140000 | 2024-05-06 11:08AM EDT | 140.00 | 2.50 | 2.30 | 2.45 | -0.70 | -21.88% | 6 | 8 | 39.58% |
| MTZ241018C00145000 | 2024-05-13 12:49PM EDT | 145.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 1 | 1 | 39.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-04-17 12:06PM EDT | 55.00 | 1.60 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 53.52% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 913 | 916 | 51.12% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.15 | 0.80 | 0.00 | - | 3 | 12 | 51.32% |
| MTZ241018P00070000 | 2024-05-03 9:44AM EDT | 70.00 | 1.38 | 0.30 | 1.05 | 0.00 | - | 10 | 113 | 48.04% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.80 | 1.05 | 0.00 | - | 1 | 798 | 41.75% |
| MTZ241018P00080000 | 2024-05-07 3:32PM EDT | 80.00 | 2.10 | 1.30 | 1.60 | 0.00 | - | 4 | 555 | 40.44% |
| MTZ241018P00085000 | 2024-05-17 9:51AM EDT | 85.00 | 2.42 | 2.05 | 2.40 | +0.12 | +5.22% | 1 | 44 | 39.45% |
| MTZ241018P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 3.35 | 3.10 | 5.00 | 0.00 | - | 2 | 63 | 45.96% |
| MTZ241018P00095000 | 2024-05-16 2:48PM EDT | 95.00 | 5.18 | 4.40 | 4.80 | 0.00 | - | 28 | 500 | 37.34% |
| MTZ241018P00100000 | 2024-05-17 11:17AM EDT | 100.00 | 6.70 | 6.10 | 6.50 | -0.80 | -10.67% | 2 | 328 | 36.32% |
| MTZ241018P00105000 | 2024-05-17 2:13PM EDT | 105.00 | 8.70 | 8.20 | 8.60 | -0.50 | -5.43% | 2 | 14 | 35.42% |
| MTZ241018P00110000 | 2024-05-17 2:13PM EDT | 110.00 | 11.20 | 10.60 | 11.50 | -0.90 | -7.44% | 2 | 2 | 35.99% |
| MTZ241018P00115000 | 2024-05-06 10:47AM EDT | 115.00 | 15.10 | 12.70 | 15.40 | 0.00 | - | - | 5 | 38.83% |
| MTZ241018P00120000 | 2024-04-09 12:01PM EDT | 120.00 | 28.80 | 18.20 | 19.30 | 0.00 | - | - | 1 | 40.60% |
© 2024 Yahoo. All rights reserved.