MAS - Masco Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS200221C00040000 | 2020-01-02 11:15AM EST | 40.00 | 8.03 | 9.00 | 10.60 | 0.00 | - | - | 2 | 65.72% |
| MAS200221C00042000 | 2020-01-06 12:13PM EST | 42.00 | 5.70 | 7.10 | 7.40 | 0.00 | - | - | 3 | 41.80% |
| MAS200221C00043000 | 2020-01-02 9:41AM EST | 43.00 | 5.59 | 6.20 | 6.50 | 0.00 | - | - | 1 | 40.43% |
| MAS200221C00044000 | 2020-01-17 9:41AM EST | 44.00 | 5.79 | 5.30 | 5.60 | +1.52 | +35.60% | 4 | 1 | 38.28% |
| MAS200221C00045000 | 2020-01-09 11:04AM EST | 45.00 | 3.42 | 4.40 | 4.70 | 0.00 | - | - | 2 | 35.55% |
| MAS200221C00046000 | 2020-01-13 1:36PM EST | 46.00 | 2.72 | 3.60 | 3.90 | 0.00 | - | - | 1 | 34.28% |
| MAS200221C00047000 | 2020-01-17 9:45AM EST | 47.00 | 3.10 | 2.95 | 3.10 | +0.30 | +10.71% | 6 | 68 | 32.03% |
| MAS200221C00048000 | 2020-01-17 3:59PM EST | 48.00 | 2.30 | 2.25 | 2.40 | +0.15 | +6.98% | 91 | 520 | 30.52% |
| MAS200221C00049000 | 2020-01-17 3:05PM EST | 49.00 | 1.80 | 1.70 | 1.80 | +0.31 | +20.81% | 300 | 115 | 29.40% |
| MAS200221C00050000 | 2020-01-17 3:07PM EST | 50.00 | 1.30 | 1.20 | 1.30 | +0.19 | +17.12% | 198 | 402 | 28.47% |
| MAS200221C00055000 | 2020-01-16 2:00PM EST | 55.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 4 | 7 | 28.42% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS200221P00040000 | 2019-12-24 11:58AM EST | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 48.54% |
| MAS200221P00041000 | 2020-01-03 9:35AM EST | 41.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 46.09% |
| MAS200221P00042000 | 2020-01-17 3:04PM EST | 42.00 | 0.19 | 0.10 | 0.20 | -0.16 | -45.71% | 34 | 3 | 37.21% |
| MAS200221P00043000 | 2020-01-17 12:14PM EST | 43.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 24 | 34.86% |
| MAS200221P00044000 | 2020-01-17 2:05PM EST | 44.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 30 | 6 | 33.64% |
| MAS200221P00045000 | 2020-01-17 9:56AM EST | 45.00 | 0.39 | 0.35 | 0.45 | -0.22 | -36.07% | 1,007 | 2,992 | 31.49% |
| MAS200221P00046000 | 2020-01-17 1:05PM EST | 46.00 | 0.56 | 0.50 | 0.60 | -0.03 | -5.08% | 16 | 4,008 | 29.76% |
| MAS200221P00047000 | 2020-01-17 1:05PM EST | 47.00 | 0.78 | 0.80 | 0.85 | -0.57 | -42.22% | 60 | 129 | 28.96% |
| MAS200221P00048000 | 2020-01-16 3:16PM EST | 48.00 | 1.20 | 1.10 | 1.20 | -0.10 | -7.69% | 34 | 163 | 28.59% |
| MAS200221P00049000 | 2020-01-17 3:11PM EST | 49.00 | 1.55 | 1.35 | 1.65 | -0.40 | -20.51% | 102 | 394 | 28.39% |
| MAS200221P00050000 | 2020-01-17 11:54AM EST | 50.00 | 2.00 | 1.85 | 2.15 | -1.70 | -45.95% | - | 1 | 27.44% |