Options Chain for MASTEC INC COM (MTZ) - $86.18 as of 4/26/2024 3:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 46.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 37.00 | 41.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 32.00 | 36.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 27.00 | 31.80 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 22.20 | 26.90 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 17.60 | 21.80 | 14.92 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.94 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 14.90 | 15.40 | 11.30 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.88 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 10.80 | 11.30 | 8.30 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.79 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 7.40 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 765 | 0.61 | 0.66 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 4.70 | 5.00 | 4.70 | +1.40 | +42.43% | 3 | 955 | 0.60 | 0.51 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 2.80 | 3.00 | 2.55 | +0.56 | +28.15% | 6 | 1,215 | 0.59 | 0.36 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.60 | 1.75 | 1.59 | +0.44 | +38.27% | 7 | 438 | 0.60 | 0.23 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.85 | 1.00 | 0.85 | +0.40 | +88.89% | 5 | 189 | 0.60 | 0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.45 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 135 | 0.61 | 0.09 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.05 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.05 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.03 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.66 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 759 | 0.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.05 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.35 | 0.45 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.06 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 0.90 | 0.95 | -0.45 | -32.15% | 1 | 89 | 0.65 | -0.12 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 1.65 | 1.80 | 2.64 | 0.00 | 0.00% | 0 | 123 | 0.63 | -0.21 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 3.10 | 3.40 | 3.20 | -0.89 | -21.76% | 1 | 492 | 0.61 | -0.34 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 5.30 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 383 | 0.60 | -0.49 | 0.03 | -0.13 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 8.40 | 8.80 | 8.95 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.64 | 0.03 | -0.12 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 10.90 | 13.30 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.77 | 0.02 | -0.09 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 16.30 | 17.80 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.85 | 0.02 | -0.07 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 20.00 | 23.10 | % | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 23.80 | 28.50 | % | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 28.50 | 33.20 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 33.70 | 38.50 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 38.50 | 43.40 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 43.50 | 48.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |