Options Chain for MASCO CORP COM (MAS) - $77.01 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 44.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 35.10 | 39.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 30.10 | 34.00 | 21.15 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 25.10 | 29.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 20.60 | 23.60 | 25.63 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 15.60 | 18.80 | 16.00 | 0.00 | 0.00% | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 10.40 | 13.90 | 9.63 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.02 | 4/29/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 7.30 | 7.70 | 12.62 | 0.00 | 0.00% | 0 | 83 | 0.21 | 0.91 | 0.03 | -0.03 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 3.30 | 3.50 | 3.60 | +0.44 | +13.93% | 12 | 173 | 0.23 | 0.69 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.90 | 1.05 | 0.90 | +0.10 | +12.50% | 2 | 296 | 0.22 | 0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 7 | 1,769 | 0.23 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 138 | 0.42 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 86 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 1.27 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 280 | 0.27 | -0.09 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 1.05 | 1.25 | 1.13 | -0.12 | -9.60% | 1 | 885 | 0.24 | -0.31 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 3.60 | 4.20 | 3.80 | -0.20 | -5.00% | 1 | 244 | 0.26 | -0.68 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 6.80 | 10.10 | 8.03 | 0.00 | 0.00% | 0 | 178 | 0.27 | -0.91 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 11.40 | 15.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 16.40 | 20.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 21.20 | 25.50 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 26.20 | 30.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 31.20 | 35.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 36.20 | 40.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 42.60 | 45.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 47.30 | 50.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 50.60 | 55.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |