Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240719C00360000 | 2024-06-20 9:35AM EDT | 360.00 | 61.93 | 59.50 | 68.80 | +61.93 | - | - | 1 | 64.90% |
| MCO240719C00370000 | 2024-05-01 1:10PM EDT | 370.00 | 19.80 | 29.10 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| MCO240719C00380000 | 2024-05-22 10:23AM EDT | 380.00 | 41.21 | 40.80 | 48.60 | 0.00 | - | 1 | 1 | 49.40% |
| MCO240719C00390000 | 2024-05-22 10:23AM EDT | 390.00 | 32.47 | 31.30 | 39.20 | 0.00 | - | 1 | 1 | 43.60% |
| MCO240719C00400000 | 2024-06-21 2:09PM EDT | 400.00 | 25.75 | 22.00 | 30.10 | -2.25 | -8.04% | 1 | 13 | 38.04% |
| MCO240719C00410000 | 2024-06-21 2:54PM EDT | 410.00 | 16.87 | 15.70 | 22.00 | -3.13 | -15.65% | 10 | 59 | 33.97% |
| MCO240719C00420000 | 2024-06-21 3:30PM EDT | 420.00 | 10.56 | 10.20 | 12.10 | -2.12 | -16.72% | 17 | 23 | 24.37% |
| MCO240719C00430000 | 2024-06-21 3:48PM EDT | 430.00 | 6.02 | 5.30 | 7.10 | -1.28 | -17.53% | 183 | 98 | 23.08% |
| MCO240719C00440000 | 2024-06-21 3:51PM EDT | 440.00 | 3.33 | 2.15 | 4.10 | -0.68 | -16.96% | 205 | 30 | 23.17% |
| MCO240719C00450000 | 2024-06-21 1:08PM EDT | 450.00 | 1.08 | 0.85 | 3.00 | +1.08 | - | 6 | 8 | 25.92% |
| MCO240719C00460000 | 2024-06-20 2:49PM EDT | 460.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 62 | 77 | 37.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240719P00270000 | 2024-05-24 9:54AM EDT | 270.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 102.34% |
| MCO240719P00330000 | 2024-05-02 10:38AM EDT | 330.00 | 3.82 | 0.00 | 4.70 | 0.00 | - | - | 1 | 64.22% |
| MCO240719P00340000 | 2024-06-04 9:51AM EDT | 340.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 49.72% |
| MCO240719P00350000 | 2024-05-22 1:36PM EDT | 350.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 3 | 18 | 51.05% |
| MCO240719P00360000 | 2024-06-21 10:18AM EDT | 360.00 | 0.22 | 0.00 | 4.50 | -1.78 | -89.00% | 1 | 13 | 55.77% |
| MCO240719P00370000 | 2024-06-18 12:27PM EDT | 370.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 28 | 49.72% |
| MCO240719P00380000 | 2024-06-18 12:27PM EDT | 380.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 43.18% |
| MCO240719P00390000 | 2024-06-21 11:18AM EDT | 390.00 | 1.61 | 0.95 | 1.50 | -0.97 | -37.60% | 2 | 24 | 24.13% |
| MCO240719P00400000 | 2024-06-21 10:58AM EDT | 400.00 | 2.55 | 0.55 | 2.90 | -0.35 | -12.07% | 1 | 22 | 23.27% |
| MCO240719P00410000 | 2024-06-20 10:04AM EDT | 410.00 | 5.25 | 3.30 | 4.70 | 0.00 | - | 10 | 22 | 21.02% |
| MCO240719P00420000 | 2024-06-20 3:57PM EDT | 420.00 | 7.60 | 5.40 | 8.10 | 0.00 | - | 12 | 15 | 19.74% |
| MCO240719P00430000 | 2024-06-21 1:44PM EDT | 430.00 | 12.72 | 11.50 | 12.90 | -5.68 | -30.87% | 6 | 3 | 17.79% |
© 2024 Yahoo. All rights reserved.