NYSE - Delayed Quote • USD
Masco Corporation (MAS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517C00055000 | 3/25/2024 4:44 PM | 55 | 22.11 | 13.80 | 17.30 | 0.00 | 0.00% | 3 | 3 | 82.81% |
| MAS240517C00060000 | 4/16/2024 3:34 PM | 60 | 12.80 | 7.90 | 12.20 | 0.00 | 0.00% | 2 | 3 | 94.92% |
| MAS240517C00070000 | 4/24/2024 4:35 PM | 70 | 1.60 | 1.60 | 1.85 | -2.80 | -63.64% | 47 | 32 | 28.27% |
| MAS240517C00075000 | 4/24/2024 7:59 PM | 75 | 0.30 | 0.25 | 0.35 | -1.55 | -83.78% | 517 | 4,976 | 26.91% |
| MAS240517C00080000 | 4/24/2024 7:35 PM | 80 | 0.05 | 0.05 | 0.10 | -0.55 | -91.67% | 60 | 2,417 | 31.54% |
| MAS240517C00085000 | 4/24/2024 7:50 PM | 85 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 2 | 94 | 37.89% |
| MAS240517C00090000 | 4/16/2024 5:31 PM | 90 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 12 | 61.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240517P00060000 | 4/24/2024 5:09 PM | 60 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 11 | 823 | 37.89% |
| MAS240517P00065000 | 4/24/2024 7:14 PM | 65 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 40 | 28 | 28.17% |
| MAS240517P00070000 | 4/24/2024 7:15 PM | 70 | 1.75 | 1.65 | 1.80 | 0.45 | 34.62% | 319 | 2,555 | 23.83% |
| MAS240517P00075000 | 4/24/2024 2:39 PM | 75 | 5.75 | 5.10 | 7.30 | 2.15 | 59.72% | 51 | 195 | 57.35% |
| MAS240517P00080000 | 4/24/2024 6:17 PM | 80 | 11.00 | 8.00 | 11.70 | 3.83 | 53.42% | 39 | 20 | 66.55% |
| MAS240517P00085000 | 4/24/2024 6:17 PM | 85 | 16.00 | 13.00 | 17.30 | 7.10 | 79.78% | 39 | 20 | 94.19% |
Related Tickers
OC Owens Corning
165.22
-1.43%
LII Lennox International Inc.
467.85
-1.85%
FBIN Fortune Brands Innovations, Inc.
73.53
-1.49%
AWI Armstrong World Industries, Inc.
115.96
-0.46%
CSL Carlisle Companies Incorporated
375.30
-1.06%
AZEK The AZEK Company Inc.
45.40
-2.07%
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%
LPX Louisiana-Pacific Corporation
75.19
+1.76%
TT Trane Technologies plc
296.49
+0.47%
TREX Trex Company, Inc.
89.20
-1.08%