NYSE - Delayed Quote • USD
MasTec, Inc. (MTZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 4/19/2024 6:23 PM | 70 | 14.92 | 17.60 | 21.80 | 0.00 | 0.00% | 1 | 2 | 77.05% |
| MTZ240517C00075000 | 4/19/2024 3:02 PM | 75 | 11.30 | 14.90 | 15.40 | 0.00 | 0.00% | 3 | 11 | 70.36% |
| MTZ240517C00080000 | 4/24/2024 7:47 PM | 80 | 8.30 | 10.80 | 11.30 | 0.00 | 0.00% | 7 | 19 | 66.41% |
| MTZ240517C00085000 | 4/25/2024 7:40 PM | 85 | 6.00 | 7.40 | 7.70 | 0.00 | 0.00% | 506 | 765 | 63.55% |
| MTZ240517C00090000 | 4/26/2024 7:43 PM | 90 | 4.70 | 4.70 | 5.00 | 1.40 | 42.42% | 3 | 955 | 62.11% |
| MTZ240517C00095000 | 4/26/2024 4:56 PM | 95 | 2.55 | 2.80 | 3.00 | 0.56 | 28.14% | 6 | 1,215 | 60.96% |
| MTZ240517C00100000 | 4/26/2024 7:25 PM | 100 | 1.59 | 0.60 | 1.75 | 0.44 | 38.26% | 7 | 438 | 53.00% |
| MTZ240517C00105000 | 4/26/2024 7:00 PM | 105 | 0.85 | 0.85 | 1.00 | 0.40 | 88.89% | 5 | 189 | 61.13% |
| MTZ240517C00110000 | 4/23/2024 2:13 PM | 110 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 6 | 135 | 61.62% |
| MTZ240517C00115000 | 4/9/2024 2:36 PM | 115 | 0.85 | 0.20 | 0.60 | 0.00 | 0.00% | 6 | 10 | 67.58% |
| MTZ240517C00120000 | 4/9/2024 4:06 PM | 120 | 0.56 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 11 | 75.98% |
| MTZ240517C00125000 | 4/4/2024 1:36 PM | 125 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 82.81% |
| MTZ240517C00130000 | 4/19/2024 7:28 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 245 | 61.33% |
| MTZ240517C00135000 | 4/18/2024 3:02 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 759 | 66.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 4/16/2024 1:30 PM | 65 | 0.45 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 3 | 76.76% |
| MTZ240517P00070000 | 4/25/2024 4:27 PM | 70 | 0.69 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 20 | 68.07% |
| MTZ240517P00075000 | 4/25/2024 4:31 PM | 75 | 0.95 | 0.75 | 0.90 | -0.45 | -32.14% | 1 | 89 | 63.92% |
| MTZ240517P00080000 | 4/25/2024 4:00 PM | 80 | 2.64 | 1.65 | 1.80 | 0.00 | 0.00% | 4 | 123 | 61.91% |
| MTZ240517P00085000 | 4/23/2024 4:54 PM | 85 | 3.20 | 3.10 | 3.40 | -0.89 | -21.76% | 1 | 492 | 60.28% |
| MTZ240517P00090000 | 4/25/2024 5:04 PM | 90 | 7.40 | 5.30 | 5.70 | 0.00 | 0.00% | 5 | 383 | 58.47% |
| MTZ240517P00095000 | 4/15/2024 1:30 PM | 95 | 8.95 | 8.40 | 8.80 | 0.00 | 0.00% | 1 | 58 | 57.69% |
| MTZ240517P00100000 | 4/11/2024 2:39 PM | 100 | 12.30 | 10.90 | 13.30 | 0.00 | 0.00% | 3 | 8 | 52.42% |
| MTZ240517P00105000 | 4/9/2024 4:17 PM | 105 | 13.30 | 16.30 | 17.80 | 0.00 | 0.00% | - | 2 | 64.40% |
Related Tickers
PWR Quanta Services, Inc.
261.66
+2.54%
DY Dycom Industries, Inc.
142.76
+1.28%
PRIM Primoris Services Corporation
46.42
+2.22%
MYRG MYR Group Inc.
168.16
+1.26%
EME EMCOR Group, Inc.
354.02
+1.34%
KBR KBR, Inc.
65.30
+0.09%
GVA Granite Construction Incorporated
55.53
+1.41%
ROAD Construction Partners, Inc.
52.77
+2.71%
ACM AECOM
94.05
+0.49%
BLD TopBuild Corp.
407.08
+4.05%