Options Chain for MASCO CORP COM (MAS) - $78.88 as of 3/28/2024 8:16:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 51.90 | 55.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
30.00 | 46.90 | 50.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
35.00 | 42.70 | 45.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
40.00 | 36.90 | 39.00 | 37.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:53 PM EST |
45.00 | 31.90 | 35.80 | % | 0 | 6 | 2.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
50.00 | 26.90 | 30.80 | 27.63 | 0.00 | 0.00% | 0 | 83 | 1.70 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
55.00 | 22.20 | 25.80 | 22.93 | 0.00 | 0.00% | 0 | 124 | 1.42 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
60.00 | 17.20 | 20.90 | 17.25 | 0.00 | 0.00% | 0 | 257 | 1.19 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:53 PM EST |
65.00 | 13.20 | 15.80 | 10.57 | 0.00 | 0.00% | 0 | 665 | 0.92 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:59:53 PM EST |
70.00 | 7.50 | 10.80 | 8.30 | 0.00 | 0.00% | 0 | 1,051 | 0.68 | 0.98 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
75.00 | 2.70 | 4.60 | 4.40 | +1.00 | +29.42% | 18 | 475 | 0.24 | 0.84 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
80.00 | 1.05 | 1.15 | 1.12 | +0.37 | +49.34% | 99 | 2,843 | 0.20 | 0.42 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
85.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.06 | 0.03 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.10 | % | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
30.00 | 0.00 | 0.10 | % | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
35.00 | 0.00 | 0.10 | % | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
40.00 | 0.00 | 0.75 | % | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
45.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:53 PM EST |
50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.97 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 3/28/2024 3:59:53 PM EST |
55.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,261 | 0.98 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 3/28/2024 3:59:53 PM EST |
60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,488 | 0.59 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
65.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 776 | 0.50 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:59:53 PM EST |
70.00 | 0.00 | 0.10 | 0.10 | -0.08 | -44.45% | 23 | 327 | 0.30 | -0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
75.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 195 | 0.23 | -0.16 | 0.06 | -0.03 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
80.00 | 2.05 | 2.15 | 2.10 | -0.90 | -30.00% | 4 | 492 | 0.20 | -0.58 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
85.00 | 4.60 | 7.10 | % | 0 | 0 | 0.42 | -0.94 | 0.03 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
90.00 | 9.30 | 13.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
95.00 | 14.40 | 18.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
100.00 | 19.30 | 23.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
105.00 | 24.30 | 28.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
110.00 | 29.30 | 32.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |