Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 2023-04-17 11:42AM EDT | 195.00 | 107.81 | 107.60 | 111.50 | 0.00 | - | - | 20 | 0.00% |
| MSI240621C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 123.54 | 126.00 | 129.70 | 0.00 | - | 4 | 4 | 69.09% |
| MSI240621C00230000 | 2023-04-18 2:14PM EDT | 230.00 | 79.80 | 82.30 | 84.40 | 0.00 | - | - | 1 | 0.00% |
| MSI240621C00240000 | 2023-07-17 10:01AM EDT | 240.00 | 65.81 | 55.10 | 59.10 | 0.00 | - | 8 | 11 | 0.00% |
| MSI240621C00250000 | 2023-09-13 3:05PM EDT | 250.00 | 45.60 | 52.00 | 54.30 | 0.00 | - | 2 | 12 | 0.00% |
| MSI240621C00260000 | 2024-04-19 9:45AM EDT | 260.00 | 81.81 | 86.70 | 89.80 | 0.00 | - | 1 | 17 | 58.44% |
| MSI240621C00270000 | 2024-03-08 4:43PM EDT | 270.00 | 69.71 | 83.30 | 86.80 | 0.00 | - | 1 | 21 | 71.72% |
| MSI240621C00280000 | 2024-03-21 11:53AM EDT | 280.00 | 72.70 | 60.50 | 64.50 | 0.00 | - | 2 | 17 | 0.00% |
| MSI240621C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 53.44 | 57.00 | 61.00 | 0.00 | - | 1 | 26 | 45.26% |
| MSI240621C00300000 | 2024-04-05 10:41AM EDT | 300.00 | 54.52 | 48.10 | 51.40 | 0.00 | - | 10 | 39 | 40.45% |
| MSI240621C00310000 | 2024-04-10 3:30PM EDT | 310.00 | 43.35 | 39.00 | 42.10 | 0.00 | - | 2 | 80 | 36.22% |
| MSI240621C00320000 | 2024-04-19 3:44PM EDT | 320.00 | 25.60 | 30.20 | 32.50 | 0.00 | - | 50 | 63 | 30.77% |
| MSI240621C00330000 | 2024-04-18 12:24PM EDT | 330.00 | 18.36 | 21.40 | 24.30 | 0.00 | - | 1 | 136 | 27.89% |
| MSI240621C00340000 | 2024-04-26 1:53PM EDT | 340.00 | 16.80 | 15.90 | 16.20 | +2.20 | +15.07% | 4 | 238 | 23.89% |
| MSI240621C00350000 | 2024-04-26 1:59PM EDT | 350.00 | 10.90 | 10.10 | 10.70 | +1.00 | +10.10% | 2 | 95 | 22.96% |
| MSI240621C00360000 | 2024-04-26 1:13PM EDT | 360.00 | 6.30 | 6.10 | 6.50 | +0.40 | +6.78% | 1 | 175 | 22.08% |
| MSI240621C00370000 | 2024-04-26 3:54PM EDT | 370.00 | 3.70 | 2.15 | 3.60 | -0.10 | -2.63% | 26 | 98 | 21.31% |
| MSI240621C00380000 | 2024-04-26 2:27PM EDT | 380.00 | 2.00 | 1.65 | 2.05 | 0.00 | - | 2 | 122 | 21.50% |
| MSI240621C00390000 | 2024-04-23 1:23PM EDT | 390.00 | 1.40 | 0.15 | 1.20 | 0.00 | - | 1 | 29 | 22.06% |
| MSI240621C00400000 | 2024-03-28 2:43PM EDT | 400.00 | 1.36 | 0.15 | 0.80 | 0.00 | - | 1 | 16 | 23.27% |
| MSI240621C00410000 | 2024-04-17 12:38PM EDT | 410.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 25.99% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 28.88% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 47.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 103.96% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 131.49% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 127.98% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 104.91% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 105.79% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 101.69% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 99.68% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 97.35% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 62.01% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 98.29% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 69.65% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 93.12% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 66.02% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 60.45% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 58.87% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 43.46% |
| MSI240621P00260000 | 2024-04-24 12:48PM EDT | 260.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 3 | 316 | 38.26% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 167 | 37.16% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 59 | 32.61% |
| MSI240621P00290000 | 2024-03-18 11:14AM EDT | 290.00 | 1.10 | 0.85 | 1.15 | 0.00 | - | 4 | 104 | 30.87% |
| MSI240621P00300000 | 2024-04-25 2:53PM EDT | 300.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 1 | 100 | 25.31% |
| MSI240621P00310000 | 2024-04-26 3:58PM EDT | 310.00 | 1.63 | 1.35 | 1.70 | -1.22 | -42.81% | 1 | 137 | 23.87% |
| MSI240621P00320000 | 2024-04-22 3:36PM EDT | 320.00 | 2.68 | 2.50 | 3.80 | 0.00 | - | 1 | 265 | 25.14% |
| MSI240621P00330000 | 2024-04-24 2:12PM EDT | 330.00 | 4.80 | 4.50 | 5.20 | 0.00 | - | 5 | 76 | 22.22% |
| MSI240621P00340000 | 2024-04-26 10:40AM EDT | 340.00 | 7.20 | 7.60 | 8.40 | +0.15 | +2.13% | 9 | 118 | 21.36% |
| MSI240621P00350000 | 2024-04-26 10:18AM EDT | 350.00 | 11.80 | 12.30 | 12.70 | -2.20 | -15.71% | 1 | 79 | 20.13% |
| MSI240621P00360000 | 2024-04-23 1:00PM EDT | 360.00 | 16.70 | 17.80 | 18.90 | 0.00 | - | 13 | 16 | 19.80% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 179.32% |
© 2024 Yahoo. All rights reserved.