Stocks Options

LAST PRICE
82.1700
TODAY'S CHANGE (%)
Trending Up3.1600 (3.9995%)

Bid / Lots
72.6600/ 1
Ask / Lots
82.0000/ 6
Open / Previous Close
80.2000 / 79.0100
Day Range
Low 80.0000
High 83.0600
52 Week Range
Low 58.9100
High 86.7000
Volume
2,001,596
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.248

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MASIn the Money	---In the Money	---In the Money	$21.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MASIn the Money	---In the Money	---In the Money	$25.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	MASOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MASIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MASIn the Money	---In the Money	---In the Money	$9.63In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MASIn the Money	---In the Money	---In the Money	$12.62In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$70.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	7Out of the Money	280Out of the Money
MASIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$75.00	MASOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	885Out of the Money
MASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.56Underlying issue's last price	$1.91Underlying issue's last price	12Underlying issue's last price	297Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	MASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.95Underlying issue's last price	$-1.45Underlying issue's last price	8Underlying issue's last price	242Underlying issue's last price
MASNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.60Near the Money	14Near the Money	1,771Near the Money	Filter Table By Strike Price of$85.00	MASIn the Money	---In the Money	---In the Money	$8.03In the Money	$0.00In the Money	---In the Money	178In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$90.00	MASIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	86Out of the Money	Filter Table By Strike Price of$95.00	MASIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$100.00	MASIn the Money	---In the Money	---In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$105.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$115.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MASOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	MASIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Masco Corp
NYSE:MASUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)