$212.85
0.900.42%
In chiusura: Sep 25, 5:00 PM EST
$212.85
N/A
Post-mercato: Sep 25, 6:20 PM EST
MasTec Inc Catena di Opzioni
MTZNYSE
MasTec Options
View MasTec (MTZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.16
P/C Ratio (OI)
0.61
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price75.14Sep 18, 2026
Change
-0%
Bid71.1
Ask75.1
volume0
Intrest1
Strike
140
140
Last Price1.55Mar 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price98.5Sep 09, 2026
Change
-0%
Bid66.2
Ask69.9
volume0
Intrest0
Strike
145
145
Last Price2.35Mar 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price64Sep 18, 2026
Change
-0%
Bid61.4
Ask65
volume0
Intrest11
Strike
150
150
Last Price0.07Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price151.8Aug 17, 2026
Change
-0%
Bid56.8
Ask60
volume0
Intrest1
Strike
155
155
Last Price0.95Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest33
Last Price54.77Sep 17, 2026
Change
-0%
Bid51.4
Ask55
volume0
Intrest18
Strike
160
160
Last Price0.68Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Last Price216.65Jun 18, 2026
Change
-0%
Bid46.6
Ask50.3
volume0
Intrest4
Strike
165
165
Last Price0.35Sep 16, 2026
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest6
Last Price104.9Jul 31, 2026
Change
-0%
Bid41.8
Ask45.5
volume0
Intrest1
Strike
170
170
Last Price0.67Sep 23, 2026
Change
-0%
Bid0.45
Ask1
volume0
Intrest18
Last Price236May 01, 2026
Change
-0%
Bid37.1
Ask40.8
volume0
Intrest1
Strike
175
175
Last Price1.45Sep 18, 2026
Change
-0%
Bid0.3
Ask1.65
volume0
Intrest21
Last Price58.81Sep 10, 2026
Change
-0%
Bid33.1
Ask35.6
volume0
Intrest1
Strike
180
180
Last Price1.25Sep 23, 2026
Change
-0%
Bid0.75
Ask2.05
volume0
Intrest246
Last Price214.5May 20, 2026
Change
-0%
Bid28.1
Ask31
volume0
Intrest1
Strike
185
185
Last Price1.75Sep 24, 2026
Change
-0%
Bid1.3
Ask2.4
volume0
Intrest234
Last Price28.5Sep 17, 2026
Change
-0%
Bid24.1
Ask27.5
volume0
Intrest0
Strike
190
190
Last Price2.9Sep 24, 2026
Change
-0%
Bid1.8
Ask3
volume0
Intrest208
Last Price23.5Sep 25, 2026
Change
109.782.36%
Bid20.4
Ask23.6
volume1
Intrest2
Strike
195
195
Last Price3.9Sep 24, 2026
Change
-0%
Bid2.35
Ask4.2
volume0
Intrest46
Last Price19.95Sep 24, 2026
Change
-0%
Bid16.5
Ask19
volume0
Intrest20
Strike
200
200
Last Price5Sep 24, 2026
Change
-0%
Bid3.6
Ask5.6
volume0
Intrest293
Last Price14.7Sep 23, 2026
Change
-0%
Bid10.3
Ask13
volume0
Intrest50
Strike
210
210
Last Price8.9Sep 24, 2026
Change
-0%
Bid7.8
Ask9.6
volume0
Intrest183
Last Price7.49Sep 25, 2026
Change
0.819.76%
Bid7.7
Ask9.2
volume81
Intrest249
Strike
220
220
Last Price14.83Sep 25, 2026
Change
0.070.47%
Bid14
Ask15.1
volume3
Intrest101
Last Price5.32Sep 24, 2026
Change
-0%
Bid3.8
Ask6
volume0
Intrest123
Strike
230
230
Last Price21.5Sep 24, 2026
Change
-0%
Bid20.5
Ask23
volume0
Intrest357
Last Price2.6Sep 25, 2026
Change
0.7221.69%
Bid2.1
Ask3.3
volume3
Intrest190
Strike
240
240
Last Price29.86Sep 25, 2026
Change
2.8510.55%
Bid27.8
Ask31.5
volume2
Intrest150
Last Price1.55Sep 25, 2026
Change
0.3417.99%
Bid1.1
Ask2
volume11
Intrest222
Strike
250
250
Last Price38.95Sep 25, 2026
Change
2.36.28%
Bid36.7
Ask39.8
volume1
Intrest105
Last Price1.05Sep 25, 2026
Change
0.6839.31%
Bid0.5
Ask1.6
volume3
Intrest102
Strike
260
260
Last Price46.62Sep 24, 2026
Change
-0%
Bid46.9
Ask49
volume0
Intrest30
Last Price0.75Sep 23, 2026
Change
-0%
Bid0.1
Ask0.75
volume0
Intrest770
Strike
270
270
Last Price58Sep 25, 2026
Change
0.070.12%
Bid56.5
Ask59.4
volume3
Intrest159
Last Price0.25Sep 25, 2026
Change
0.354.55%
Bid0.25
Ask0.4
volume1
Intrest445
Strike
280
280
Last Price43.4Sep 11, 2026
Change
-0%
Bid65.6
Ask69.4
volume0
Intrest31
Last Price0.15Sep 24, 2026
Change
-0%
Bid0.1
Ask0.65
volume0
Intrest64
Strike
290
290
Last Price75.13Sep 18, 2026
Change
-0%
Bid76.4
Ask79.4
volume0
Intrest1
Last Price0.05Sep 25, 2026
Change
-0%
Bid0.05
Ask0.15
volume99
Intrest145
Strike
300
300
Last Price88.47Sep 25, 2026
Change
3.474.08%
Bid86.4
Ask89.2
volume4
Intrest10
Last Price0.05Sep 25, 2026
Change
0.1575%
Bid-
Ask0.75
volume12
Intrest923
Strike
310
310
Last Price102.55Sep 17, 2026
Change
-0%
Bid96.4
Ask99.4
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest481
Strike
320
320
Last Price112.53Sep 17, 2026
Change
-0%
Bid106
Ask109.4
volume0
Intrest0
Last Price0.12Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest146
Strike
330
330
Last Price93.09Sep 04, 2026
Change
-0%
Bid115.4
Ask119.4
volume0
Intrest0
Last Price0.65Sep 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest124
Strike
340
340
Last Price101.6Sep 02, 2026
Change
-0%
Bid125.5
Ask129.4
volume0
Intrest0
Last Price0.27Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest282
Strike
350
350
Last Price51.9Aug 17, 2026
Change
-0%
Bid135.5
Ask139.4
volume0
Intrest0
Last Price0.55Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest151
Strike
360
360
Last Price148.4Sep 24, 2026
Change
-0%
Bid145.7
Ask149.2
volume0
Intrest0
Last Price0.77Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest61
Strike
370
370
Last Price157.66Sep 25, 2026
Change
0.710.45%
Bid156.3
Ask159.4
volume1
Intrest40
Last Price1.25Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest201
Strike
380
380
Last Price167.59Sep 25, 2026
Change
2.591.57%
Bid166.4
Ask169.4
volume11
Intrest11
Last Price1Sep 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest23
Strike
390
390
Last Price177.62Sep 25, 2026
Change
0.80.45%
Bid175.6
Ask179.4
volume12
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest259
Strike
400
400
Last Price62.33Jun 17, 2026
Change
-0%
Bid186.4
Ask189.4
volume0
Intrest0
Last Price2.3Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest84
Strike
410
410
Last Price67.1May 21, 2026
Change
-0%
Bid195.3
Ask199.4
volume0
Intrest0
Last Price1Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest96
Strike
420
420
Last Price169.31Aug 27, 2026
Change
-0%
Bid205.3
Ask209.4
volume0
Intrest0
Last Price1.8Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
430
430
Last Price179.28Aug 27, 2026
Change
-0%
Bid215.5
Ask219.4
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1006
Strike
440
440
Last Price61.39May 06, 2026
Change
-0%
Bid225.4
Ask229.4
volume0
Intrest0
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
450
450
Last Price90.4May 27, 2026
Change
-0%
Bid235.3
Ask239.4
volume0
Intrest0
Last Price0.68Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
460
460
Last Price91.5May 18, 2026
Change
-0%
Bid245.3
Ask249.4
volume0
Intrest0
Last Price1Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
470
470
Last Price216.5Aug 27, 2026
Change
-0%
Bid255.4
Ask259.4
volume0
Intrest0
Last Price0.9Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
480
480
Last Price129Jun 01, 2026
Change
-0%
Bid265.4
Ask269.4
volume0
Intrest0
Last Price0.65Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
490
490
Last Price124.2Apr 22, 2026
Change
-0%
Bid275.6
Ask279.4
volume0
Intrest0
Last Price0.7Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest769
Strike
500
500
Last Price132.3Apr 22, 2026
Change
-0%
Bid285.4
Ask289.4
volume0
Intrest0
Last Price0.55Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest111
Strike
520
520
Last Price-
Change
-
Bid305.4
Ask309.4
volume0
Intrest0
Last Price0.45Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Strike
540
540
Last Price130.5May 13, 2026
Change
-0%
Bid325.4
Ask329.4
volume0
Intrest0
Last Price0.37Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
560
560
Last Price-
Change
-
Bid345.6
Ask349.4
volume0
Intrest0
Last Price0.35Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
580
580
Last Price232.4Jun 11, 2026
Change
-0%
Bid365.4
Ask369.4
volume0
Intrest0
Last Price4.3Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid385.4
Ask389.4
volume0
Intrest0
Last Price5.56Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
620
620
Last Price-
Change
-
Bid405.4
Ask409.4
volume0
Intrest0
Last Price0.64Aug 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Strike
640
640
Last Price-
Change
-
Bid425.4
Ask429.4
volume0
Intrest0