Advertisement
U.S. markets closed

Masco Corporation (MAS)

NYSE - Nasdaq Real Time Price. Currency in USD
73.55+0.07 (+0.10%)
At close: 04:00PM EDT
73.65 +0.10 (+0.14%)
After hours: 06:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS240419C000400002024-04-10 11:29AM EDT40.0034.9331.1036.000.00-1250.00%
MAS240419C000450002023-11-30 1:00PM EDT45.0016.2020.8024.800.00-160.00%
MAS240419C000500002024-04-05 12:41PM EDT50.0027.6223.1026.000.00-281245.12%
MAS240419C000550002024-04-12 10:05AM EDT55.0018.2918.3020.40-4.71-20.48%1121184.96%
MAS240419C000600002024-04-12 10:08AM EDT60.0013.1513.4015.00-4.10-23.77%1257133.50%
MAS240419C000650002024-04-11 11:59AM EDT65.009.208.409.600.00-166583.20%
MAS240419C000700002024-04-10 10:26AM EDT70.005.543.705.000.00-421,03557.72%
MAS240419C000750002024-04-12 3:59PM EDT75.000.490.400.55-0.21-30.00%9050229.74%
MAS240419C000800002024-04-12 2:48PM EDT80.000.080.000.15-0.07-46.67%62,80945.51%
MAS240419C000850002024-04-12 10:36AM EDT85.000.050.000.25+0.04+400.00%11666.60%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS240419P000250002023-12-07 2:23PM EDT25.000.080.000.750.00-33472.27%
MAS240419P000300002023-10-25 10:42AM EDT30.000.300.000.000.00-2050.00%
MAS240419P000350002023-10-20 3:23PM EDT35.000.550.000.150.00-11259.38%
MAS240419P000400002023-11-17 12:25PM EDT40.000.190.000.250.00-23233.59%
MAS240419P000450002024-03-25 12:16PM EDT45.000.200.000.750.00-421235.55%
MAS240419P000500002024-02-28 3:33PM EDT50.000.150.000.150.00-369144.53%
MAS240419P000550002024-01-29 2:15PM EDT55.000.350.000.450.00-21,261136.72%
MAS240419P000600002024-03-27 11:39AM EDT60.000.050.000.050.00-11,48870.31%
MAS240419P000650002024-04-05 1:18PM EDT65.000.050.000.200.00-1077657.62%
MAS240419P000700002024-04-05 1:18PM EDT70.000.150.150.250.00-1032736.43%
MAS240419P000750002024-04-12 2:41PM EDT75.002.371.802.00+0.72+43.64%385729.74%
MAS240419P000800002024-04-10 3:55PM EDT80.006.005.108.400.00-248354.59%