AAPL   317.94 (-0.10%)
MSFT   183.25 (+1.02%)
FB   225.09 (-0.16%)
GOOGL   1,433.52 (+1.08%)
AMZN   2,442.37 (+1.72%)
NVDA   355.02 (+4.58%)
CGC   17.37 (-20.03%)
BABA   207.39 (+3.96%)
MU   47.91 (+3.10%)
GE   6.57 (-3.10%)
TSLA   835.00 (+3.62%)
AMD   53.80 (+3.98%)
T   30.86 (-0.64%)
ACB   14.08 (-8.21%)
F   5.71 (-2.39%)
GILD   77.83 (+3.33%)
DIS   117.30 (+0.47%)
NFLX   419.73 (+1.52%)
BAC   24.12 (-2.98%)
BA   145.85 (-2.65%)
AAPL   317.94 (-0.10%)
MSFT   183.25 (+1.02%)
FB   225.09 (-0.16%)
GOOGL   1,433.52 (+1.08%)
AMZN   2,442.37 (+1.72%)
NVDA   355.02 (+4.58%)
CGC   17.37 (-20.03%)
BABA   207.39 (+3.96%)
MU   47.91 (+3.10%)
GE   6.57 (-3.10%)
TSLA   835.00 (+3.62%)
AMD   53.80 (+3.98%)
T   30.86 (-0.64%)
ACB   14.08 (-8.21%)
F   5.71 (-2.39%)
GILD   77.83 (+3.33%)
DIS   117.30 (+0.47%)
NFLX   419.73 (+1.52%)
BAC   24.12 (-2.98%)
BA   145.85 (-2.65%)
AAPL   317.94 (-0.10%)
MSFT   183.25 (+1.02%)
FB   225.09 (-0.16%)
GOOGL   1,433.52 (+1.08%)
AMZN   2,442.37 (+1.72%)
NVDA   355.02 (+4.58%)
CGC   17.37 (-20.03%)
BABA   207.39 (+3.96%)
MU   47.91 (+3.10%)
GE   6.57 (-3.10%)
TSLA   835.00 (+3.62%)
AMD   53.80 (+3.98%)
T   30.86 (-0.64%)
ACB   14.08 (-8.21%)
F   5.71 (-2.39%)
GILD   77.83 (+3.33%)
DIS   117.30 (+0.47%)
NFLX   419.73 (+1.52%)
BAC   24.12 (-2.98%)
BA   145.85 (-2.65%)
AAPL   317.94 (-0.10%)
MSFT   183.25 (+1.02%)
FB   225.09 (-0.16%)
GOOGL   1,433.52 (+1.08%)
AMZN   2,442.37 (+1.72%)
NVDA   355.02 (+4.58%)
CGC   17.37 (-20.03%)
BABA   207.39 (+3.96%)
MU   47.91 (+3.10%)
GE   6.57 (-3.10%)
TSLA   835.00 (+3.62%)
AMD   53.80 (+3.98%)
T   30.86 (-0.64%)
ACB   14.08 (-8.21%)
F   5.71 (-2.39%)
GILD   77.83 (+3.33%)
DIS   117.30 (+0.47%)
NFLX   419.73 (+1.52%)
BAC   24.12 (-2.98%)
BA   145.85 (-2.65%)
Log in

LON:MTWMattioli Woods Options Chain and Prices

GBX 715
0.00 (0.00 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
716
Now: GBX 715
730
50-Day Range
677
MA: GBX 699.74
715
52-Week Range
291
Now: GBX 715
865
Volume1,454 shs
Average Volume14,481 shs
Market Capitalization£192.53 million
P/E Ratio22.48
Dividend Yield3.05%
BetaN/A

Options Chain

Mattioli Woods (LON:MTW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$27.00$0.050Call0112.10151 (+0.124338)0.032041
6/19/2020$26.00$0.050Call002.04281 (+0.123286)0.032732
6/19/2020$25.00$0.050Call001.98131 (+0.122192)0.033498
6/19/2020$24.00$0.050Call001.91677 (+0.121054)0.034354
6/19/2020$23.00$0.050Call0901.84882 (+0.119879)0.035314
6/19/2020$22.00$0.050Call0231.77705 (+0.118668)0.036394
6/19/2020$21.00$0.050Call0161.70625 (+0.11095)0.038175
6/19/2020$20.00$0.050Call0381.62053 (+0.116125)0.039068
6/19/2020$19.00$0.050Call011.54745 (+0.117078)0.042304
6/19/2020$18.00$0.050Call0111.44266 (+0.113424)0.042752
6/19/2020$17.00$0.050Call0121.34377 (+0.112065)0.045187
6/19/2020$16.00$0.050Call0631.23677 (+0.110702)0.048222
6/19/2020$15.00$0.050Call0681.12021 (+0.109397)0.05213
6/19/2020$14.00$0.050Call0560.992109 (+0.108242)0.057388
6/19/2020$13.00$0.050Call0730.849674 (+0.107476)0.064903
6/19/2020$12.00$0.050Call0420.68875 (+0.107594)0.07673
6/19/2020$11.00$0.100Call1121 (+1)0.610782 (+0.01381)0.150193
6/19/2020$10.00$0.325Call12367 (-2)0.642564 (+0.004263)0.359961
6/19/2020$9.00$0.800Call0675 (-490)0.694213 (+0.00707)0.622775
6/19/2020$8.00$1.575Call0200.849765 (+0.136982)0.807105
6/19/2020$7.00$2.350Call010.2786140.999994
6/19/2020$6.00$3.400Call07 (-2)1.16446 (+0.800857)0.95802
6/19/2020$5.00$4.400Call001.56226 (-0.039515)0.96841
6/19/2020$4.00$5.400Call010 (-6)2.04786 (-0.032318)0.975827
6/19/2020$3.00$6.350Call000.7410531
6/19/2020$2.00$7.400Call003.61216 (+2.33295)0.986561
6/19/2020$27.00$17.600Put000
6/19/2020$26.00$16.600Put000
6/19/2020$25.00$15.600Put000
6/19/2020$24.00$14.650Put000
6/19/2020$23.00$13.600Put000
6/19/2020$22.00$12.600Put000
6/19/2020$21.00$11.600Put000
6/19/2020$20.00$10.650Put000
6/19/2020$19.00$9.650Put000
6/19/2020$18.00$8.600Put020
6/19/2020$17.00$7.650Put0150.3 (-0.95234)-1
6/19/2020$16.00$6.600Put0420
6/19/2020$15.00$5.600Put060
6/19/2020$14.00$4.600Put050
6/19/2020$13.00$3.600Put0480
6/19/2020$12.00$2.600Put21060
6/19/2020$11.00$1.725Put0620.558786 (-0.170112)-0.874916
6/19/2020$10.00$1.075Put0380.768359 (+0.133514)-0.609618
6/19/2020$9.00$0.425Put0810.661322 (-0.023826)-0.374103
6/19/2020$8.00$0.200Put01590.809186 (-0.003414)-0.182848
6/19/2020$7.00$0.100Put0380.978931 (-0.066409)-0.087868
6/19/2020$6.00$0.075Put061.29062 (-0.058435)-0.053887
6/19/2020$5.00$0.050Put0121.56406 (-0.043517)-0.031099
6/19/2020$4.00$0.050Put002.05625 (-0.02187)-0.023761
6/19/2020$3.00$0.050Put002.68573 (-0.015917)-0.017531
6/19/2020$2.00$0.050Put003.61471 (+0.005332)-0.01268
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.