Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018C00310000 | 2024-04-01 11:02AM EDT | 310.00 | 55.00 | 46.90 | 50.00 | 0.00 | - | - | 2 | 31.13% |
| MSI241018C00320000 | 2024-03-13 10:58AM EDT | 320.00 | 39.80 | 41.50 | 42.80 | 0.00 | - | - | 1 | 30.08% |
| MSI241018C00330000 | 2024-04-16 2:49PM EDT | 330.00 | 31.20 | 32.50 | 35.40 | 0.00 | - | 5 | 15 | 28.32% |
| MSI241018C00340000 | 2024-04-01 11:31AM EDT | 340.00 | 32.35 | 25.80 | 28.40 | 0.00 | - | 1 | 6 | 26.50% |
| MSI241018C00350000 | 2024-04-12 11:59AM EDT | 350.00 | 21.72 | 20.00 | 22.60 | 0.00 | - | 10 | 10 | 25.38% |
| MSI241018C00360000 | 2024-04-15 3:18PM EDT | 360.00 | 14.53 | 15.10 | 16.90 | 0.00 | - | 1 | 3 | 23.69% |
| MSI241018C00370000 | 2024-04-23 2:28PM EDT | 370.00 | 12.70 | 10.10 | 12.20 | 0.00 | - | 1 | 145 | 22.31% |
| MSI241018C00380000 | 2024-03-13 9:30AM EDT | 380.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MSI241018C00390000 | 2024-04-25 11:50AM EDT | 390.00 | 5.80 | 5.70 | 6.30 | 0.00 | - | 1 | 13 | 21.11% |
| MSI241018C00400000 | 2024-04-25 12:45PM EDT | 400.00 | 4.30 | 3.90 | 4.40 | 0.00 | - | 1 | 8 | 20.72% |
| MSI241018C00420000 | 2024-04-17 10:13AM EDT | 420.00 | 1.85 | 1.60 | 2.10 | 0.00 | - | 1 | 2 | 20.35% |
| MSI241018C00440000 | 2024-03-26 11:57AM EDT | 440.00 | 1.45 | 0.35 | 2.25 | 0.00 | - | 1 | 0 | 24.24% |
| MSI241018C00450000 | 2024-03-20 1:13PM EDT | 450.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 22.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018P00250000 | 2024-03-04 11:24AM EDT | 250.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 8 | 8 | 34.56% |
| MSI241018P00270000 | 2024-03-06 3:56PM EDT | 270.00 | 2.99 | 1.50 | 1.85 | 0.00 | - | 6 | 6 | 25.34% |
| MSI241018P00280000 | 2024-03-18 3:44PM EDT | 280.00 | 3.13 | 2.55 | 3.20 | 0.00 | - | - | 8 | 25.97% |
| MSI241018P00330000 | 2024-04-15 10:34AM EDT | 330.00 | 11.90 | 9.00 | 10.70 | 0.00 | - | 1 | 0 | 19.06% |
| MSI241018P00340000 | 2024-04-19 12:20PM EDT | 340.00 | 17.75 | 12.90 | 14.40 | 0.00 | - | 1 | 6 | 18.48% |
© 2024 Yahoo. All rights reserved.