Options Chain for MASTEC INC COM (MTZ) - $140.82 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 116.40 | 120.00 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 114.70 | 117.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 109.00 | 112.70 | 78.19 | 0.00 | 0.00% | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 104.00 | 107.40 | % | 0 | 6 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 99.00 | 102.70 | 28.42 | 0.00 | 0.00% | 0 | 11 | 2.90 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 94.00 | 97.60 | 62.31 | 0.00 | 0.00% | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 89.80 | 92.60 | 56.20 | 0.00 | 0.00% | 0 | 53 | 2.33 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 84.80 | 87.60 | 52.80 | 0.00 | 0.00% | 0 | 13 | 2.26 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 79.10 | 82.60 | 49.60 | 0.00 | 0.00% | 0 | 15 | 2.00 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 74.20 | 77.70 | 60.56 | 0.00 | 0.00% | 0 | 112 | 1.83 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 69.90 | 72.70 | 44.30 | 0.00 | 0.00% | 0 | 95 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 64.90 | 67.70 | 39.40 | 0.00 | 0.00% | 0 | 38 | 1.59 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 59.20 | 62.70 | 53.51 | 0.00 | 0.00% | 0 | 55 | 1.45 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 54.20 | 57.90 | 55.20 | 0.00 | 0.00% | 0 | 412 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 50.00 | 52.80 | 43.68 | 0.00 | 0.00% | 0 | 138 | 1.13 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 45.00 | 47.70 | 43.62 | 0.00 | 0.00% | 0 | 111 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 39.60 | 43.50 | 33.02 | 0.00 | 0.00% | 0 | 864 | 0.95 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 35.00 | 37.00 | 32.20 | 0.00 | 0.00% | 0 | 63 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 29.00 | 32.30 | 30.00 | 0.00 | 0.00% | 0 | 123 | 0.78 | 1.00 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 24.00 | 28.20 | 20.53 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.99 | 0.00 | -0.03 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 19.60 | 22.80 | 19.90 | 0.00 | 0.00% | 0 | 213 | 0.47 | 0.96 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 15.90 | 18.00 | 13.00 | 0.00 | 0.00% | 0 | 584 | 0.33 | 0.91 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 11.30 | 12.90 | 11.70 | -2.42 | -17.14% | 4 | 203 | 0.28 | 0.83 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 8.50 | 9.00 | 10.35 | +0.13 | +1.28% | 1 | 673 | 0.31 | 0.71 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 5.40 | 5.90 | 5.10 | -1.66 | -24.56% | 35 | 959 | 0.31 | 0.56 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 2.95 | 3.50 | 3.00 | -1.13 | -27.37% | 14 | 219 | 0.30 | 0.40 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 1.35 | 2.00 | 1.65 | -0.45 | -21.43% | 34 | 1,175 | 0.29 | 0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 0.90 | 1.10 | 0.90 | -0.58 | -39.19% | 5 | 498 | 0.31 | 0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 0.45 | 0.60 | 0.81 | 0.00 | 0.00% | 0 | 85 | 0.31 | 0.09 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 0.20 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 56 | 0.32 | 0.05 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.03 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 95 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 41 | 2.40 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 132 | 1.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 185 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 116 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 146 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 187 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 591 | 0.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 647 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,525 | 0.48 | 0.00 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 98 | 0.47 | -0.01 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.45 | 0.70 | 0.60 | -0.36 | -37.50% | 1 | 2,285 | 0.33 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 1.05 | 1.35 | 1.50 | -0.07 | -4.46% | 11 | 228 | 0.32 | -0.17 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 2.00 | 2.65 | 2.30 | -1.50 | -39.48% | 4 | 317 | 0.31 | -0.29 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 4.00 | 4.50 | 4.30 | -0.70 | -14.00% | 10 | 115 | 0.30 | -0.44 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 6.60 | 7.20 | 7.80 | +0.90 | +13.05% | 16 | 13 | 0.29 | -0.60 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 9.50 | 11.90 | 11.30 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.74 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 13.10 | 16.20 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 18.40 | 21.30 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 165.00 | 22.90 | 25.90 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 10/4/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 27.60 | 31.20 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 175.00 | 32.60 | 36.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 180.00 | 37.60 | 41.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 185.00 | 42.60 | 46.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |