U.S. Markets open in 7 hrs 26 mins
S&P Futures
3,823.50-25.00(-0.65%)Dow Futures
30,683.00-185.00(-0.60%)Nasdaq Futures
13,392.00-83.50(-0.62%)
79.92-2.38 (-2.89%)
At close: 4:00PM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ210416C00030000 | 2020-09-29 11:20AM EST | 30.00 | 14.60 | 19.40 | 22.20 | 0.00 | - | 1 | 2 | 0.00% |
| MTZ210416C00035000 | 2020-11-06 10:08AM EST | 35.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ210416C00040000 | 2020-11-10 10:51AM EST | 40.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ210416C00045000 | 2020-11-04 10:12AM EST | 45.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ210416C00050000 | 2020-11-09 3:32PM EST | 50.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ210416C00055000 | 2020-11-10 2:19PM EST | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ210416C00060000 | 2020-11-10 12:34PM EST | 60.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ210416C00065000 | 2020-11-10 11:31AM EST | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ210416P00035000 | 2020-11-05 1:09PM EST | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| MTZ210416P00040000 | 2020-11-04 9:31AM EST | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ210416P00045000 | 2020-11-06 10:04AM EST | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MTZ210416P00050000 | 2020-10-19 3:12PM EST | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTZ210416P00055000 | 2020-11-05 10:36AM EST | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
