Dark

MTZ
MasTec, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

213.69USD+1.646%(+3.46)1,932,294

204.72Bid 228.20Ask 23.48Spread

Pre-market

Sep 30, 2026 8:32:30 AM EDT

210.95USD+0.342%(+0.72)298

After-hours

Sep 30, 2026 4:54:30 PM EDT

213.62USD-0.033%(-0.07)317,474

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
58	218	1,127	281

MTZ Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

MTZ Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

MTZ Apr 16, 2027 Exp. - Max Pain @ $250.00

Puts

Calls

MTZ Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	5.10	+1.80%	1	4	09-16	MTZ270416C00420000
410 C	11.20	0%	1	1	08-27	MTZ270416C00410000
400 C	12.10	0%	1	1	08-27	MTZ270416C00400000
390 C	13.30	0%	1	1	08-27	MTZ270416C00390000
380 C	14.70	0%	1	1	08-27	MTZ270416C00380000
370 C	13.81	0%	1	1	09-09	MTZ270416C00370000
360 C	13.70	0%	7	7	08-31	MTZ270416C00360000
350 C	9.50	+24.84%	1	8	09-21	MTZ270416C00350000
340 C	16.80	0%	5	5	08-31	MTZ270416C00340000
330 C	9.70	-18.49%	1	9	09-25	MTZ270416C00330000
320 C	20.49	0%	1	1	09-01	MTZ270416C00320000
310 C	14.90	-29.05%	1	11	09-21	MTZ270416C00310000
300 C	17.60	-18.14%	4	52	09-21	MTZ270416C00300000
290 C	19.20	+10.34%	1	14	09-21	MTZ270416C00290000
280 C	22.00	+11.11%	7	13	09-21	MTZ270416C00280000
270 C	20.20	-8.60%	5	19	09-25	MTZ270416C00270000
260 C	20.40	+2.00%	3	7	09-29	MTZ270416C00260000
250 C	23.80	-6.30%	3	30	09-29	MTZ270416C00250000
240 C	25.80	+2.38%	9	27	09-29	MTZ270416C00240000
230 C	37.77	-1.77%	1	3	09-21	MTZ270416C00230000
220 C	44.08	+3.11%	1	3	09-22	MTZ270416C00220000
210 C	41.55	-36.42%	1	7	09-18	MTZ270416C00210000
200 C	41.93	-16.14%	4	19	09-28	MTZ270416C00200000
195 C	45.95	-26.24%	1	7	09-17	MTZ270416C00195000
190 C	53.91	-32.27%	2	2	09-17	MTZ270416C00190000
185 C	95.00	0%	1	1	08-24	MTZ270416C00185000
180 C	76.00	-18.28%	1	2	09-03	MTZ270416C00180000
175 C	102.50	0%	1	1	08-24	MTZ270416C00175000
170 C	0	0%	0			MTZ270416C00170000
165 C	102.00	0%	1	1	08-27	MTZ270416C00165000
160 C	0	0%	0			MTZ270416C00160000
155 C	0	0%	0			MTZ270416C00155000
150 C	76.50	-4.97%	2	16	09-25	MTZ270416C00150000
145 C	0	0%	0			MTZ270416C00145000
140 C	0	0%	0			MTZ270416C00140000
135 C	0	0%	0			MTZ270416C00135000
130 C	0	0%	0			MTZ270416C00130000
125 C	0	0%	0			MTZ270416C00125000
120 C	109.50	0%	1	1	09-23	MTZ270416C00120000
115 C	113.90	0%	1	1	09-23	MTZ270416C00115000
110 C	0	0%	0			MTZ270416C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			MTZ270416P00420000
410 P	0	0%	0			MTZ270416P00410000
400 P	0	0%	0			MTZ270416P00400000
390 P	0	0%	0			MTZ270416P00390000
380 P	0	0%	0			MTZ270416P00380000
370 P	0	0%	0			MTZ270416P00370000
360 P	0	0%	0			MTZ270416P00360000
350 P	137.20	0%	1	1	09-18	MTZ270416P00350000
340 P	0	0%	0			MTZ270416P00340000
330 P	101.90	-2.75%	1	3	09-11	MTZ270416P00330000
320 P	94.90	0%	1	1	09-01	MTZ270416P00320000
310 P	79.60	0%	2	2	08-27	MTZ270416P00310000
300 P	91.94	+13.18%	1	6	09-21	MTZ270416P00300000
290 P	0	0%	0			MTZ270416P00290000
280 P	62.20	+10.09%	7	7	08-25	MTZ270416P00280000
270 P	69.00	+9.52%	1	22	09-21	MTZ270416P00270000
260 P	49.88	-4.44%	1	4	09-08	MTZ270416P00260000
250 P	57.20	+1.24%	1	1,037	09-24	MTZ270416P00250000
240 P	49.60	+10.96%	1	14	09-23	MTZ270416P00240000
230 P	46.37	-3.80%	1	23	09-29	MTZ270416P00230000
220 P	38.90	+8.36%	1	7	09-28	MTZ270416P00220000
210 P	32.40	+8.00%	1	161	09-24	MTZ270416P00210000
200 P	28.60	+3.62%	26	35	09-29	MTZ270416P00200000
195 P	25.38	+23.80%	1	14	09-28	MTZ270416P00195000
190 P	24.85	+5.52%	2	4	09-28	MTZ270416P00190000
185 P	15.80	0%	32	16	09-01	MTZ270416P00185000
180 P	21.10	+81.43%	5	9	09-17	MTZ270416P00180000
175 P	10.38	0%	4	4	08-24	MTZ270416P00175000
170 P	15.60	0.00%	1	3	09-24	MTZ270416P00170000
165 P	14.00	0.00%	1	5	09-29	MTZ270416P00165000
160 P	10.50	-4.55%	1	2	09-23	MTZ270416P00160000
155 P	7.28	0%	2	2	08-25	MTZ270416P00155000
150 P	9.40	-8.74%	9	13	09-29	MTZ270416P00150000
145 P	0	0%	0			MTZ270416P00145000
140 P	5.60	+1.82%	5	6	09-17	MTZ270416P00140000
135 P	0	0%	0			MTZ270416P00135000
130 P	4.00	0%	1	1	09-10	MTZ270416P00130000
125 P	3.40	0%	1	1	09-10	MTZ270416P00125000
120 P	2.90	-9.38%	4	4	09-23	MTZ270416P00120000
115 P	2.70	0%	1	1	09-24	MTZ270416P00115000
110 P	0	0%	0			MTZ270416P00110000

document.getElementById("CKcz3l").onerror = function(){this.style.display='none';}; .dark-mode .tmSvZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmSvZM{ color: #333333; background-color: white; border: 2px solid #333333; }MTZMasTec, Inc.stock NYSE

MTZ Apr 16, 2027 Exp. - Open Interest by Strike

MTZ Apr 16, 2027 Exp. - Max Pain @ $250.00

MTZ
MasTec, Inc.
stock NYSE