Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 122.55 | 92.10 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCO240816C00290000 | 2024-04-16 10:09AM EDT | 290.00 | 87.88 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 52.42% |
| MCO240816C00320000 | 2024-05-22 3:01PM EDT | 320.00 | 101.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816C00330000 | 2024-05-13 2:23PM EDT | 330.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO240816C00340000 | 2024-04-08 11:03AM EDT | 340.00 | 65.80 | 57.00 | 64.30 | 0.00 | - | 1 | 3 | 0.00% |
| MCO240816C00350000 | 2024-05-17 10:38AM EDT | 350.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816C00360000 | 2024-02-12 11:16AM EDT | 360.00 | 60.59 | 44.80 | 49.00 | 0.00 | - | - | 2 | 0.00% |
| MCO240816C00370000 | 2024-05-03 11:56AM EDT | 370.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCO240816C00380000 | 2024-05-16 2:23PM EDT | 380.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816C00390000 | 2024-05-20 11:52AM EDT | 390.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO240816C00400000 | 2024-05-16 10:55AM EDT | 400.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816C00410000 | 2024-05-17 2:25PM EDT | 410.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO240816C00420000 | 2024-05-22 12:13PM EDT | 420.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCO240816C00430000 | 2024-05-22 9:49AM EDT | 430.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCO240816C00440000 | 2024-05-20 3:37PM EDT | 440.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MCO240816C00450000 | 2024-05-20 12:25PM EDT | 450.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MCO240816C00460000 | 2024-04-11 3:05PM EDT | 460.00 | 3.40 | 1.35 | 5.80 | 0.00 | - | 1 | 10 | 24.89% |
| MCO240816C00470000 | 2024-05-22 11:02AM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO240816C00480000 | 2024-02-16 11:16AM EDT | 480.00 | 1.30 | 0.30 | 6.50 | 0.00 | - | 4 | 9 | 31.98% |
| MCO240816C00500000 | 2024-01-22 4:53PM EDT | 500.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.84% |
| MCO240816C00510000 | 2024-03-25 11:48AM EDT | 510.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 35.99% |
| MCO240816C00520000 | 2023-12-20 12:51PM EDT | 520.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 28.94% |
| MCO240816C00540000 | 2024-02-13 12:35PM EDT | 540.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 37.96% |
| MCO240816C00560000 | 2024-03-25 11:46AM EDT | 560.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 20 | 20 | 33.47% |
| MCO240816C00580000 | 2024-03-25 11:46AM EDT | 580.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 17 | 17 | 36.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816P00195000 | 2024-01-22 1:22PM EDT | 195.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 51 | 75.66% |
| MCO240816P00260000 | 2024-02-23 4:38PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.16% |
| MCO240816P00280000 | 2024-02-15 11:51AM EDT | 280.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 4 | 4 | 51.03% |
| MCO240816P00290000 | 2024-03-11 11:54AM EDT | 290.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 42.92% |
| MCO240816P00300000 | 2024-05-16 3:11PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO240816P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 49.91% |
| MCO240816P00320000 | 2024-05-03 2:00PM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCO240816P00330000 | 2024-05-17 9:30AM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO240816P00340000 | 2024-05-03 11:50AM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MCO240816P00350000 | 2024-05-03 10:54AM EDT | 350.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCO240816P00360000 | 2024-04-22 12:33PM EDT | 360.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO240816P00370000 | 2024-05-21 10:33AM EDT | 370.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO240816P00380000 | 2024-05-22 1:36PM EDT | 380.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCO240816P00390000 | 2024-05-21 11:26AM EDT | 390.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCO240816P00400000 | 2024-05-21 2:50PM EDT | 400.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MCO240816P00410000 | 2024-05-21 11:32AM EDT | 410.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCO240816P00420000 | 2024-05-22 1:36PM EDT | 420.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816P00430000 | 2024-01-02 10:39AM EDT | 430.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.