Options Chain for MASCO CORP COM (MAS) - $77.24 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 39.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 30.20 | 34.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 25.30 | 29.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 20.90 | 23.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 15.40 | 19.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 10.60 | 14.20 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 5.40 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.93 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 2.35 | 3.60 | 3.91 | +0.81 | +26.13% | 1 | 416 | 0.26 | 0.71 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.60 | 0.80 | 0.75 | +0.10 | +15.39% | 1 | 1,896 | 0.28 | 0.27 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 222 | 0.27 | 0.04 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 1.10 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 465 | 0.50 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,446 | 0.33 | -0.07 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.60 | 0.95 | 0.45 | -0.30 | -40.00% | 3 | 856 | 0.28 | -0.29 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.45 | 5.40 | 3.00 | -0.10 | -3.23% | 10 | 1,471 | 0.49 | -0.73 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 6.10 | 9.60 | 5.99 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 11.20 | 14.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 16.10 | 19.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 21.40 | 24.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 26.00 | 29.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 31.00 | 34.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |