Options Chain for MASCO CORP COM (MAS) - $69.40 as of 4/29/2024 7:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 32.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 22.70 | 27.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 18.00 | 22.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 13.00 | 17.70 | 22.11 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 8.20 | 12.20 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 5.40 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.90 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 1.55 | 1.75 | 1.50 | -0.20 | -11.77% | 1 | 175 | 0.25 | 0.54 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 0.15 | 0.25 | 0.30 | +0.05 | +20.00% | 7 | 4,733 | 0.24 | 0.12 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 2,373 | 0.35 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 92 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 1.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 400 | 833 | 0.41 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.10 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 254 | 2,231 | 0.24 | -0.46 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 4.10 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 167 | 0.56 | -0.88 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 7.90 | 11.90 | 11.00 | 0.00 | 0.00% | 0 | 18 | 0.88 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 12.90 | 17.40 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 18.10 | 22.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 23.00 | 27.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 27.70 | 32.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 32.60 | 37.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 37.60 | 42.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |