MTZ - MasTec, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTZ191018C000350002019-08-02 9:54AM EDT35.0018.4029.0029.400.00-110.00%
MTZ191018C000360002019-08-02 11:06AM EDT36.0021.0027.8028.400.00-320.00%
MTZ191018C000370002019-08-06 2:50PM EDT37.0023.7026.8027.400.00-8140.00%
MTZ191018C000380002019-08-02 9:34AM EDT38.0017.2525.8026.400.00-410.00%
MTZ191018C000420002019-05-28 10:55AM EDT42.006.827.608.100.00-2120.00%
MTZ191018C000430002019-09-26 11:28AM EDT43.0021.7822.8024.000.00-1011275.39%
MTZ191018C000440002019-05-20 2:55PM EDT44.005.306.506.900.00-670.00%
MTZ191018C000450002019-09-13 3:33PM EDT45.0019.1020.0020.700.00-470.00%
MTZ191018C000460002019-06-26 12:09PM EDT46.005.207.507.900.00-100.00%
MTZ191018C000470002019-06-26 9:39AM EDT47.004.606.406.800.00-800.00%
MTZ191018C000480002019-06-25 3:35PM EDT48.003.745.605.800.00-4190.00%
MTZ191018C000490002019-10-03 10:37AM EDT49.0013.5017.1018.300.00-216161.72%
MTZ191018C000500002019-10-03 11:38AM EDT50.0012.6016.2016.700.00-3156152.34%
MTZ191018C000550002019-10-15 10:47AM EDT55.0011.6411.3011.60+1.64+16.40%360385.94%
MTZ191018C000600002019-10-14 3:53PM EDT60.006.406.306.60+0.03+0.47%41,24451.17%
MTZ191018C000650002019-10-15 10:56AM EDT65.001.761.701.85+0.16+10.00%655530.76%
MTZ191018C000700002019-10-15 9:48AM EDT70.000.030.000.15-0.02-40.00%345839.26%
MTZ191018C000750002019-09-23 9:30AM EDT75.000.050.000.500.00-13083.98%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTZ191018P000260002019-06-25 9:35AM EDT26.000.290.000.750.00-11519.53%
MTZ191018P000320002019-06-25 9:35AM EDT32.000.460.000.750.00-11415.63%
MTZ191018P000340002019-08-20 10:41AM EDT34.000.050.000.100.00-2020278.13%
MTZ191018P000350002019-07-22 12:03PM EDT35.000.180.000.000.00-3650.00%
MTZ191018P000380002019-05-21 12:37PM EDT38.001.000.500.700.00--10365.23%
MTZ191018P000390002019-08-19 11:55AM EDT39.000.050.000.100.00-2028226.56%
MTZ191018P000400002019-07-22 12:01AM EDT40.000.550.000.000.00--350.00%
MTZ191018P000410002019-07-22 12:03PM EDT41.000.580.050.000.00--3190.63%
MTZ191018P000430002019-05-20 9:51AM EDT43.002.501.651.800.00-58402.54%
MTZ191018P000440002019-09-03 11:21AM EDT44.000.060.000.100.00-20179.69%
MTZ191018P000450002019-08-27 3:43PM EDT45.000.060.000.100.00-1,0000171.09%
MTZ191018P000460002019-07-03 10:33AM EDT46.001.250.350.500.00-122239.06%
MTZ191018P000470002019-09-05 11:00AM EDT47.000.050.000.100.00-10154.69%
MTZ191018P000480002019-08-19 10:06AM EDT48.000.300.000.100.00-120129146.09%
MTZ191018P000490002019-08-05 11:19AM EDT49.000.700.000.150.00-7594146.88%
MTZ191018P000500002019-10-08 2:48PM EDT50.000.100.000.200.00-676144.92%
MTZ191018P000550002019-10-10 1:50PM EDT55.000.050.000.050.00-91,98782.81%
MTZ191018P000600002019-10-10 2:52PM EDT60.000.040.000.150.00-615558.98%
MTZ191018P000650002019-10-15 9:58AM EDT65.000.400.200.350.00-1112233.89%
MTZ191018P000700002019-09-18 3:39PM EDT70.005.503.403.700.00--1546.88%
MTZ191018P000800002019-10-14 12:05AM EDT80.0015.4613.2014.400.00--1126.76%