Options Chain for MASTEC INC COM (MTZ) - $101.04 as of 9/6/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.30 | 44.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 36.70 | 38.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 30.80 | 33.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 26.60 | 28.80 | 39.15 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 22.00 | 22.90 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 17.10 | 18.10 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 12.40 | 15.00 | 23.62 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.91 | 0.02 | -0.06 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 6.40 | 8.60 | 8.20 | -6.50 | -44.22% | 6 | 1 | 0.48 | 0.81 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 4.50 | 4.90 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.63 | 0.05 | -0.12 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 2.05 | 2.30 | 2.23 | -2.47 | -52.56% | 4 | 7 | 0.43 | 0.38 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.65 | 1.00 | 0.87 | -1.97 | -69.37% | 2 | 85 | 0.43 | 0.18 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.20 | 0.30 | 0.99 | 0.00 | 0.00% | 0 | 204 | 0.42 | 0.07 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 0.20 | 0.09 | -0.41 | -82.00% | 1 | 1,523 | 0.45 | 0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 232 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 391 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.05 | 0.25 | 1.95 | 0.00 | 0.00% | 0 | 175 | 0.55 | -0.03 | 0.01 | -0.03 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.30 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.09 | 0.02 | -0.06 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.70 | 1.10 | 0.79 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.19 | 0.03 | -0.10 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 1.85 | 2.90 | 2.30 | +1.78 | +342.31% | 3 | 44 | 0.45 | -0.37 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 4.50 | 4.80 | 4.70 | +1.90 | +67.86% | 16 | 64 | 0.41 | -0.62 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 6.90 | 8.60 | 4.10 | 0.00 | 0.00% | 0 | 254 | 0.50 | -0.82 | 0.03 | -0.07 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 11.50 | 14.90 | 12.00 | +5.80 | +93.55% | 1 | 72 | 0.53 | -0.93 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 15.60 | 19.90 | 8.27 | 0.00 | 0.00% | 0 | 64 | 0.69 | -0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 22.20 | 23.40 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 26.00 | 28.60 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 30.80 | 34.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 35.80 | 39.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 40.90 | 44.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 46.50 | 49.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 50.80 | 54.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 155.00 | 56.50 | 59.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |