Options Chain for MASTEC INC COM (MTZ) - $89.04 as of 4/29/2024 1:44:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.80 | 47.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 50.00 | 39.80 | 42.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 55.00 | 34.30 | 37.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 29.00 | 31.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 24.00 | 27.70 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 70.00 | 19.50 | 22.50 | 14.92 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.96 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 75.00 | 15.00 | 16.50 | 11.30 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.91 | 0.01 | -0.07 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 11.70 | 12.20 | 8.30 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.82 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 85.00 | 8.00 | 8.50 | 8.61 | +2.61 | +43.50% | 2 | 765 | 0.63 | 0.70 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 90.00 | 5.20 | 5.50 | 5.46 | +0.76 | +16.17% | 182 | 955 | 0.63 | 0.55 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 95.00 | 3.20 | 3.30 | 3.30 | +0.75 | +29.42% | 1,184 | 1,221 | 0.62 | 0.40 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 100.00 | 1.80 | 1.95 | 1.85 | +0.26 | +16.36% | 202 | 438 | 0.63 | 0.26 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 105.00 | 0.95 | 1.10 | 1.04 | +0.19 | +22.36% | 18 | 194 | 0.63 | 0.17 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 110.00 | 0.50 | 0.60 | 0.57 | +0.27 | +90.00% | 1 | 135 | 0.63 | 0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 115.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.06 | 0.01 | -0.04 | 4/9/2024 | 4/29/2024 1:58:54 PM EST |
| 120.00 | 0.05 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.03 | 0.01 | -0.03 | 4/9/2024 | 4/29/2024 1:58:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 1:58:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.69 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 759 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:54 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 | 0.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.01 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:58:54 PM EST |
| 70.00 | 0.20 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.04 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 75.00 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 88 | 0.68 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 1.25 | 1.40 | 2.64 | 0.00 | 0.00% | 0 | 123 | 0.65 | -0.18 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 85.00 | 2.55 | 2.70 | 2.93 | -0.27 | -8.44% | 41 | 493 | 0.64 | -0.30 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 90.00 | 4.50 | 4.80 | 4.70 | -2.70 | -36.49% | 33 | 383 | 0.63 | -0.45 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 95.00 | 7.50 | 7.70 | 7.50 | -1.45 | -16.21% | 5 | 58 | 0.62 | -0.60 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 100.00 | 11.00 | 11.40 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.74 | 0.03 | -0.12 | 4/11/2024 | 4/29/2024 1:58:54 PM EST |
| 105.00 | 15.20 | 15.60 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.83 | 0.02 | -0.09 | 4/9/2024 | 4/29/2024 1:58:54 PM EST |
| 110.00 | 19.50 | 20.30 | % | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.06 | 4/29/2024 1:58:54 PM EST | |||
| 115.00 | 24.30 | 25.20 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 120.00 | 27.60 | 31.30 | % | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 125.00 | 32.70 | 36.10 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 130.00 | 37.70 | 41.10 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 135.00 | 42.60 | 45.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST |