Options Chain for MASCO CORP COM (MAS) - $78.67 as of 1/22/2025 9:01:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.50 | 40.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 31.60 | 36.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 26.50 | 30.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 21.90 | 25.40 | 18.88 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 16.50 | 20.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 12.00 | 15.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 9.00 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.91 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 4.80 | 5.10 | 5.60 | 0.00 | 0.00% | 0 | 85 | 0.29 | 0.74 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 1.75 | 2.00 | 2.07 | 0.00 | 0.00% | 0 | 1,049 | 0.26 | 0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.15 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.45 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 456 | 0.30 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 60 | 0.28 | -0.26 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 2.80 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 4.60 | 6.90 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.85 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 9.30 | 12.00 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 14.30 | 17.40 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 19.30 | 23.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 24.00 | 28.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 29.00 | 33.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 34.00 | 38.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |