Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 99.26% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 35.35% |
| MSI240719C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 46.79 | 40.30 | 43.30 | 0.00 | - | 10 | 14 | 32.05% |
| MSI240719C00320000 | 2024-03-21 11:04AM EDT | 320.00 | 36.90 | 27.90 | 28.90 | 0.00 | - | 3 | 7 | 17.21% |
| MSI240719C00330000 | 2024-04-12 1:13PM EDT | 330.00 | 25.69 | 24.40 | 25.90 | 0.00 | - | 2 | 153 | 25.43% |
| MSI240719C00340000 | 2024-04-24 3:50PM EDT | 340.00 | 17.20 | 16.60 | 19.90 | 0.00 | - | 1 | 134 | 25.21% |
| MSI240719C00350000 | 2024-04-25 10:43AM EDT | 350.00 | 11.70 | 12.40 | 12.90 | 0.00 | - | 1 | 44 | 22.03% |
| MSI240719C00360000 | 2024-04-26 3:47PM EDT | 360.00 | 8.80 | 8.00 | 8.40 | -0.10 | -1.12% | 5 | 69 | 21.05% |
| MSI240719C00370000 | 2024-04-26 3:42PM EDT | 370.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 6 | 67 | 20.61% |
| MSI240719C00380000 | 2024-04-26 2:44PM EDT | 380.00 | 3.40 | 2.85 | 3.20 | -0.20 | -5.56% | 14 | 137 | 20.32% |
| MSI240719C00390000 | 2024-04-26 2:28PM EDT | 390.00 | 1.80 | 1.45 | 2.05 | +0.05 | +2.86% | 1 | 55 | 20.73% |
| MSI240719C00400000 | 2024-04-22 9:50AM EDT | 400.00 | 0.63 | 0.70 | 1.20 | 0.00 | - | 3 | 17 | 20.73% |
| MSI240719C00410000 | 2024-03-21 1:34PM EDT | 410.00 | 1.01 | 0.10 | 1.80 | 0.00 | - | 3 | 7 | 25.72% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 29.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.36% |
| MSI240719P00230000 | 2024-04-12 1:53PM EDT | 230.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 46.11% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 52.12% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 37.94% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 37.65% |
| MSI240719P00270000 | 2024-03-12 3:10PM EDT | 270.00 | 0.94 | 0.15 | 0.75 | 0.00 | - | 2 | 46 | 30.25% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 27.84% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| MSI240719P00300000 | 2024-04-22 3:42PM EDT | 300.00 | 1.30 | 1.10 | 1.65 | 0.00 | - | 1 | 55 | 23.33% |
| MSI240719P00310000 | 2024-03-25 12:33PM EDT | 310.00 | 2.75 | 2.15 | 2.80 | 0.00 | - | 1 | 127 | 22.70% |
| MSI240719P00320000 | 2024-04-26 2:04PM EDT | 320.00 | 3.30 | 3.40 | 5.80 | -0.40 | -10.81% | 2 | 80 | 24.63% |
| MSI240719P00330000 | 2024-04-23 3:32PM EDT | 330.00 | 6.40 | 5.60 | 6.20 | 0.00 | - | 2 | 73 | 19.89% |
| MSI240719P00340000 | 2024-04-26 10:18AM EDT | 340.00 | 8.80 | 8.70 | 9.40 | -1.70 | -16.19% | 3 | 55 | 18.96% |
| MSI240719P00350000 | 2024-04-26 10:38AM EDT | 350.00 | 13.10 | 13.20 | 13.90 | -0.90 | -6.43% | 1 | 44 | 18.21% |
| MSI240719P00360000 | 2024-04-08 11:19AM EDT | 360.00 | 16.00 | 18.60 | 21.50 | 0.00 | - | 3 | 27 | 20.39% |
© 2024 Yahoo. All rights reserved.