MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS190920C000350002019-07-25 10:27AM EDT35.007.703.804.300.00--148.78%
MAS190920C000360002019-08-19 12:11AM EDT36.002.672.803.200.00--137.35%
MAS190920C000380002019-08-20 3:42PM EDT38.002.201.601.850.00-336435.99%
MAS190920C000390002019-08-23 3:55PM EDT39.001.151.101.30-1.17-50.43%114734.77%
MAS190920C000400002019-08-22 3:59PM EDT40.001.050.650.85-0.62-37.13%3543433.30%
MAS190920C000410002019-08-23 10:44AM EDT41.000.900.400.50-0.25-21.74%617331.54%
MAS190920C000420002019-08-23 3:15PM EDT42.000.330.200.30-0.44-57.14%131,06331.25%
MAS190920C000430002019-08-23 3:31PM EDT43.000.170.100.20-0.22-56.41%654732.47%
MAS190920C000440002019-08-23 11:28AM EDT44.000.150.000.10-0.05-25.00%1012631.45%
MAS190920C000450002019-08-22 11:53AM EDT45.000.100.000.150.00-53,73538.97%
MAS190920C000460002019-08-21 3:48PM EDT46.000.050.000.100.00-1939.45%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAS190920P000340002019-08-16 12:47PM EDT34.000.250.200.300.00-1,3001,30643.36%
MAS190920P000350002019-08-20 9:34AM EDT35.000.210.300.400.00-53,03640.33%
MAS190920P000360002019-08-23 3:30PM EDT36.000.450.450.55+0.20+80.00%23537.70%
MAS190920P000370002019-08-20 3:43PM EDT37.000.450.700.850.00-11437.55%
MAS190920P000380002019-08-21 2:45PM EDT38.000.401.001.150.00-623,10235.01%
MAS190920P000390002019-08-23 1:31PM EDT39.001.301.451.60+0.74+132.14%28833.79%
MAS190920P000400002019-08-21 9:40AM EDT40.000.901.952.150.00-1212832.28%
MAS190920P000410002019-08-22 9:50AM EDT41.001.192.653.000.00-1813936.08%
MAS190920P000420002019-07-31 3:32PM EDT42.001.973.403.800.00-135436.77%
MAS190920P000440002019-08-02 10:28AM EDT44.004.505.205.900.00-2251.71%