MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS200221C000400002020-01-02 11:15AM EST40.008.039.0010.600.00--265.72%
MAS200221C000420002020-01-06 12:13PM EST42.005.707.107.400.00--341.80%
MAS200221C000430002020-01-02 9:41AM EST43.005.596.206.500.00--140.43%
MAS200221C000440002020-01-17 9:41AM EST44.005.795.305.60+1.52+35.60%4138.28%
MAS200221C000450002020-01-09 11:04AM EST45.003.424.404.700.00--235.55%
MAS200221C000460002020-01-13 1:36PM EST46.002.723.603.900.00--134.28%
MAS200221C000470002020-01-17 9:45AM EST47.003.102.953.10+0.30+10.71%66832.03%
MAS200221C000480002020-01-17 3:59PM EST48.002.302.252.40+0.15+6.98%9152030.52%
MAS200221C000490002020-01-17 3:05PM EST49.001.801.701.80+0.31+20.81%30011529.40%
MAS200221C000500002020-01-17 3:07PM EST50.001.301.201.30+0.19+17.12%19840228.47%
MAS200221C000550002020-01-16 2:00PM EST55.000.130.100.200.00-4728.42%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS200221P000400002019-12-24 11:58AM EST40.000.250.000.250.00-1248.54%
MAS200221P000410002020-01-03 9:35AM EST41.000.250.000.300.00-5546.09%
MAS200221P000420002020-01-17 3:04PM EST42.000.190.100.20-0.16-45.71%34337.21%
MAS200221P000430002020-01-17 12:14PM EST43.000.200.150.25-0.10-33.33%32434.86%
MAS200221P000440002020-01-17 2:05PM EST44.000.300.250.35-0.02-6.25%30633.64%
MAS200221P000450002020-01-17 9:56AM EST45.000.390.350.45-0.22-36.07%1,0072,99231.49%
MAS200221P000460002020-01-17 1:05PM EST46.000.560.500.60-0.03-5.08%164,00829.76%
MAS200221P000470002020-01-17 1:05PM EST47.000.780.800.85-0.57-42.22%6012928.96%
MAS200221P000480002020-01-16 3:16PM EST48.001.201.101.20-0.10-7.69%3416328.59%
MAS200221P000490002020-01-17 3:11PM EST49.001.551.351.65-0.40-20.51%10239428.39%
MAS200221P000500002020-01-17 11:54AM EST50.002.001.852.15-1.70-45.95%-127.44%