Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 241.50 | 249.50 | 0.00 | - | - | 1 | 288.67% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 0.00% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240517C00280000 | 2023-09-26 12:52PM EDT | 280.00 | 55.00 | 47.90 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00290000 | 2023-11-21 11:26AM EDT | 290.00 | 81.00 | 96.90 | 105.00 | 0.00 | - | 2 | 1 | 0.00% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 0.00% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 86.50 | 94.90 | 0.00 | - | 1 | 202 | 98.34% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 144.60% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 0.00% |
| MCO240517C00340000 | 2024-05-10 3:35PM EDT | 340.00 | 62.15 | 56.90 | 65.10 | +22.65 | +57.34% | 1 | 8 | 75.00% |
| MCO240517C00350000 | 2024-05-10 3:35PM EDT | 350.00 | 52.25 | 46.90 | 55.20 | +6.30 | +13.71% | 1 | 8 | 64.94% |
| MCO240517C00360000 | 2024-04-30 3:40PM EDT | 360.00 | 16.00 | 36.70 | 44.70 | 0.00 | - | 2 | 16 | 90.93% |
| MCO240517C00370000 | 2024-05-09 3:50PM EDT | 370.00 | 31.00 | 27.00 | 35.10 | 0.00 | - | 1 | 76 | 78.21% |
| MCO240517C00380000 | 2024-05-09 12:59PM EDT | 380.00 | 19.50 | 17.00 | 24.80 | 0.00 | - | 1 | 639 | 60.02% |
| MCO240517C00390000 | 2024-05-10 2:44PM EDT | 390.00 | 12.61 | 9.70 | 13.90 | +1.81 | +16.76% | 65 | 381 | 37.78% |
| MCO240517C00400000 | 2024-05-10 1:59PM EDT | 400.00 | 4.48 | 3.70 | 4.20 | +0.63 | +16.36% | 5 | 204 | 19.65% |
| MCO240517C00410000 | 2024-05-10 2:44PM EDT | 410.00 | 0.91 | 0.55 | 0.85 | +0.19 | +26.39% | 62 | 42 | 18.95% |
| MCO240517C00420000 | 2024-05-09 10:35AM EDT | 420.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 76 | 93 | 56.34% |
| MCO240517C00430000 | 2024-05-01 11:58AM EDT | 430.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 14 | 135 | 53.19% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 166 | 186 | 31.06% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 95.79% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 84.01% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 81.20% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 63.28% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 66.02% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 111.18% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 149.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 293.75% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 410.94% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 323.05% |
| MCO240517P00175000 | 2023-11-01 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCO240517P00210000 | 2024-04-16 10:08AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 168.75% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 288.23% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 266.21% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 207.42% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 192.87% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 175.10% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 122.46% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 187.23% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 172.19% |
| MCO240517P00300000 | 2024-05-07 11:01AM EDT | 300.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 14 | 90 | 105.47% |
| MCO240517P00310000 | 2024-04-29 3:10PM EDT | 310.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 139.40% |
| MCO240517P00320000 | 2024-05-09 9:40AM EDT | 320.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 24 | 125.59% |
| MCO240517P00330000 | 2024-05-01 11:57AM EDT | 330.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 14 | 244 | 112.65% |
| MCO240517P00340000 | 2024-05-10 2:17PM EDT | 340.00 | 0.10 | 0.00 | 0.85 | -0.05 | -33.33% | 7 | 992 | 69.34% |
| MCO240517P00350000 | 2024-05-10 2:17PM EDT | 350.00 | 0.10 | 0.10 | 0.80 | -0.60 | -85.71% | 3 | 293 | 59.52% |
| MCO240517P00360000 | 2024-05-10 2:08PM EDT | 360.00 | 0.43 | 0.00 | 0.85 | -0.05 | -10.42% | 1 | 117 | 56.20% |
| MCO240517P00370000 | 2024-05-09 11:47AM EDT | 370.00 | 0.55 | 0.00 | 0.90 | -0.25 | -31.25% | 2 | 93 | 45.31% |
| MCO240517P00380000 | 2024-05-10 2:08PM EDT | 380.00 | 0.66 | 0.00 | 1.20 | -0.34 | -34.00% | 1 | 44 | 36.35% |
| MCO240517P00390000 | 2024-05-09 11:51AM EDT | 390.00 | 2.28 | 0.05 | 1.25 | 0.00 | - | 1 | 72 | 23.40% |
| MCO240517P00400000 | 2024-05-09 9:53AM EDT | 400.00 | 6.50 | 3.30 | 3.90 | 0.00 | - | 45 | 74 | 19.90% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 6.70 | 14.10 | 0.00 | - | 6 | 11 | 40.58% |
© 2024 Yahoo. All rights reserved.