NYSE - Delayed Quote USD

MasTec, Inc. (MTZ)

85.18 -1.35 (-1.56%)
At close: April 24 at 4:00 PM EDT
89.43 +4.25 (+4.99%)
Pre-Market: 4:09 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTZ240517C00070000 4/19/2024 6:23 PM 70 14.92 0.00 0.00 0.00 0.00% 1 0 0.00%
MTZ240517C00075000 4/19/2024 3:02 PM 75 11.30 0.00 0.00 0.00 0.00% 3 0 0.00%
MTZ240517C00080000 4/24/2024 7:47 PM 80 8.30 0.00 0.00 0.00 0.00% 7 0 0.00%
MTZ240517C00085000 4/24/2024 7:23 PM 85 5.30 0.00 0.00 0.00 0.00% 46 0 0.00%
MTZ240517C00090000 4/24/2024 6:38 PM 90 3.10 0.00 0.00 0.00 0.00% 92 0 6.25%
MTZ240517C00095000 4/24/2024 3:40 PM 95 1.75 0.00 0.00 0.00 0.00% 2 0 12.50%
MTZ240517C00100000 4/24/2024 1:35 PM 100 1.30 0.00 0.00 0.00 0.00% 1 0 12.50%
MTZ240517C00105000 4/22/2024 5:57 PM 105 0.45 0.00 0.00 0.00 0.00% 4 0 25.00%
MTZ240517C00110000 4/23/2024 2:13 PM 110 0.30 0.00 0.00 0.00 0.00% 6 0 25.00%
MTZ240517C00115000 4/9/2024 2:36 PM 115 0.85 0.00 0.00 0.00 0.00% 6 0 25.00%
MTZ240517C00120000 4/9/2024 4:06 PM 120 0.56 0.00 0.00 0.00 0.00% 7 0 25.00%
MTZ240517C00125000 4/4/2024 1:36 PM 125 0.55 0.00 0.00 0.00 0.00% 1 0 25.00%
MTZ240517C00130000 4/19/2024 7:28 PM 130 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
MTZ240517C00135000 4/18/2024 3:02 PM 135 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTZ240517P00065000 4/16/2024 1:30 PM 65 0.45 0.00 0.00 0.00 0.00% 2 0 25.00%
MTZ240517P00070000 4/19/2024 7:48 PM 70 0.85 0.00 0.00 0.00 0.00% 1 0 12.50%
MTZ240517P00075000 4/24/2024 2:27 PM 75 1.45 0.00 0.00 0.00 0.00% 2 0 12.50%
MTZ240517P00080000 4/24/2024 7:47 PM 80 2.70 0.00 0.00 0.00 0.00% 13 0 6.25%
MTZ240517P00085000 4/23/2024 4:54 PM 85 4.09 0.00 0.00 0.00 0.00% 3 0 0.39%
MTZ240517P00090000 4/18/2024 4:00 PM 90 7.95 0.00 0.00 0.00 0.00% 1 0 0.00%
MTZ240517P00095000 4/15/2024 1:30 PM 95 8.95 0.00 0.00 0.00 0.00% 1 0 0.00%
MTZ240517P00100000 4/11/2024 2:39 PM 100 12.30 0.00 0.00 0.00 0.00% 3 0 0.00%
MTZ240517P00105000 4/9/2024 4:17 PM 105 13.30 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

DY Dycom Industries, Inc.
139.37
-0.85%
 
PRIM Primoris Services Corporation
45.01
-0.88%
 
PWR Quanta Services, Inc.
253.18
+0.49%
 
APG APi Group Corporation
37.51
-2.34%
 
KBR KBR, Inc.
64.38
+0.28%
 
J Jacobs Solutions Inc.
143.98
-0.45%
 
MYRG MYR Group Inc.
164.60
+0.13%
 
GVA Granite Construction Incorporated
54.44
-0.84%
 
EME EMCOR Group, Inc.
338.89
+0.24%
 
BLD TopBuild Corp.
388.27
-1.74%