Advertisement
U.S. markets closed

Masco Corporation (MAS)

NYSE - NYSE Delayed Price. Currency in USD
78.88+1.03 (+1.32%)
At close: 04:00PM EDT
79.46 +0.58 (+0.74%)
After hours: 07:42PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS240419C000400002024-02-28 1:24PM EDT40.0037.2036.9039.000.00-13132.42%
MAS240419C000450002023-11-30 1:00PM EDT45.0016.2020.8024.800.00-160.00%
MAS240419C000500002024-03-21 10:07AM EDT50.0027.6326.9030.800.00-483173.58%
MAS240419C000550002024-03-21 10:07AM EDT55.0022.9322.2025.800.00-412475.59%
MAS240419C000600002024-03-25 9:35AM EDT60.0017.2517.2020.900.00-225763.48%
MAS240419C000650002024-03-19 2:08PM EDT65.0010.5713.2015.800.00-266564.89%
MAS240419C000700002024-03-27 3:57PM EDT70.008.307.5010.800.00-21,05171.46%
MAS240419C000750002024-03-28 3:28PM EDT75.004.402.704.60+1.00+29.41%1847528.13%
MAS240419C000800002024-03-28 3:58PM EDT80.001.121.051.15+0.37+49.33%992,84321.19%
MAS240419C000850002024-03-21 2:06PM EDT85.000.300.100.200.00-11623.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS240419P000250002023-12-07 2:23PM EDT25.000.080.000.750.00-33258.20%
MAS240419P000300002023-10-25 10:42AM EDT30.000.300.000.000.00-2050.00%
MAS240419P000350002023-10-20 3:23PM EDT35.000.550.000.150.00-11146.09%
MAS240419P000400002023-11-17 12:25PM EDT40.000.190.000.250.00-23133.20%
MAS240419P000450002024-03-25 12:16PM EDT45.000.200.000.150.00-421104.30%
MAS240419P000500002024-02-28 3:33PM EDT50.000.150.000.150.00-36986.33%
MAS240419P000550002024-01-29 2:15PM EDT55.000.350.000.450.00-21,26184.38%
MAS240419P000600002024-03-27 11:39AM EDT60.000.050.000.100.00-11,48851.95%
MAS240419P000650002024-03-15 3:46PM EDT65.000.250.000.200.00-7277649.22%
MAS240419P000700002024-03-28 3:21PM EDT70.000.100.000.10-0.08-44.44%2332728.91%
MAS240419P000750002024-03-27 10:11AM EDT75.000.700.350.450.00-119523.17%
MAS240419P000800002024-03-28 3:32PM EDT80.002.102.052.15-0.90-30.00%449219.61%