Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,839.87 -1,263.67 (-1.94%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
MasTec, Inc. (MTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 11.30 | 12.80 | -4.70 | -29.37% | 3 | 8 | 71.05% |
| MTZ240517C00080000 | 2024-04-17 3:45PM EDT | 80.00 | 7.30 | 7.80 | 8.10 | 0.00 | - | 3 | 12 | 60.16% |
| MTZ240517C00085000 | 2024-04-19 12:36PM EDT | 85.00 | 4.90 | 5.00 | 5.30 | -0.40 | -7.55% | 578 | 25 | 58.13% |
| MTZ240517C00090000 | 2024-04-19 3:51PM EDT | 90.00 | 3.01 | 3.10 | 3.30 | +0.11 | +3.79% | 158 | 516 | 57.67% |
| MTZ240517C00095000 | 2024-04-19 12:09PM EDT | 95.00 | 1.95 | 1.80 | 2.00 | -0.09 | -4.41% | 21 | 1,203 | 57.57% |
| MTZ240517C00100000 | 2024-04-18 10:29AM EDT | 100.00 | 1.10 | 1.00 | 2.00 | 0.00 | - | 1 | 438 | 64.43% |
| MTZ240517C00105000 | 2024-04-17 3:52PM EDT | 105.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 193 | 58.45% |
| MTZ240517C00110000 | 2024-04-12 11:57AM EDT | 110.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 1 | 127 | 59.91% |
| MTZ240517C00115000 | 2024-04-09 10:36AM EDT | 115.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 6 | 10 | 68.36% |
| MTZ240517C00120000 | 2024-04-09 12:06PM EDT | 120.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 7 | 11 | 75.49% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.15% |
| MTZ240517C00130000 | 2024-04-17 10:08AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 59.77% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 64.45% |
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 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 64.65% |
| MTZ240517P00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.85 | 0.80 | 0.95 | -0.25 | -22.73% | 1 | 20 | 61.04% |
| MTZ240517P00075000 | 2024-04-17 11:07AM EDT | 75.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 6 | 93 | 58.55% |
| MTZ240517P00080000 | 2024-04-19 11:02AM EDT | 80.00 | 3.35 | 2.30 | 3.30 | -0.45 | -11.84% | 3 | 132 | 51.59% |
| MTZ240517P00085000 | 2024-04-19 1:30PM EDT | 85.00 | 5.80 | 5.30 | 5.60 | +0.01 | +0.17% | 33 | 488 | 55.13% |
| MTZ240517P00090000 | 2024-04-18 12:00PM EDT | 90.00 | 7.95 | 8.30 | 8.60 | 0.00 | - | 1 | 378 | 53.93% |
| MTZ240517P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 8.95 | 12.00 | 12.40 | 0.00 | - | 1 | 58 | 53.76% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 15.40 | 17.30 | 0.00 | - | 3 | 8 | 51.86% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 19.10 | 23.40 | 0.00 | - | - | 2 | 59.52% |
© 2024 Yahoo. All rights reserved.