Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,643.52 +2,477.01 (+4.19%) CMC Crypto 200
1,338.68 +61.70 (+4.83%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00085000 | 2024-05-02 2:19PM EDT | 2024-05-17 | 8.64 | 16.20 | 18.80 | 0.00 | - | 1,001 | 1,731 | 55.57% |
| MTZ240621C00085000 | 2024-05-01 2:26PM EDT | 2024-06-21 | 8.59 | 17.00 | 20.10 | 0.00 | - | 4 | 65 | 64.86% |
| MTZ240719C00085000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 18.90 | 19.50 | 20.10 | +8.80 | +87.13% | 1 | 203 | 51.93% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 2024-10-18 | 13.60 | 22.80 | 25.10 | 0.00 | - | 1 | 6 | 53.94% |
| MTZ241220C00085000 | 2024-04-10 11:48AM EDT | 2024-12-20 | 17.30 | 24.50 | 27.20 | 0.00 | - | 2 | 415 | 53.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00085000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.30 | -2.35 | -92.89% | 117 | 1,602 | 51.56% |
| MTZ240621P00085000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 0.64 | 0.60 | 0.75 | -3.36 | -84.00% | 2 | 146 | 40.82% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 2024-07-19 | 4.80 | 1.25 | 1.40 | 0.00 | - | 11 | 214 | 39.71% |
| MTZ241018P00085000 | 2024-05-03 11:34AM EDT | 2024-10-18 | 3.90 | 3.80 | 4.00 | -6.80 | -63.55% | 5 | 7 | 41.35% |
| MTZ241220P00085000 | 2024-01-03 11:42AM EDT | 2024-12-20 | 19.70 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 98.11% |
© 2024 Yahoo. All rights reserved.