Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220C00180000 | 2024-03-05 1:40PM EDT | 180.00 | 157.02 | 170.50 | 175.10 | 0.00 | - | - | 1 | 64.44% |
| MSI241220C00200000 | 2024-03-19 2:24PM EDT | 200.00 | 151.40 | 143.00 | 147.50 | 0.00 | - | 3 | 3 | 37.00% |
| MSI241220C00260000 | 2024-03-04 11:34AM EDT | 260.00 | 84.70 | 98.50 | 102.10 | 0.00 | - | 1 | 1 | 48.38% |
| MSI241220C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 72.40 | 76.10 | 79.10 | 0.00 | - | 2 | 2 | 36.59% |
| MSI241220C00290000 | 2024-04-22 9:40AM EDT | 290.00 | 64.00 | 67.00 | 70.50 | 0.00 | - | 1 | 16 | 34.62% |
| MSI241220C00300000 | 2024-04-04 3:34PM EDT | 300.00 | 64.50 | 59.20 | 62.20 | 0.00 | - | 1 | 1 | 32.82% |
| MSI241220C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 55.51 | 51.00 | 54.40 | 0.00 | - | 20 | 21 | 31.31% |
| MSI241220C00320000 | 2024-02-23 2:44PM EDT | 320.00 | 36.31 | 48.60 | 51.50 | 0.00 | - | 3 | 2 | 34.35% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 330.00 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 23.83% |
| MSI241220C00340000 | 2024-04-10 10:36AM EDT | 340.00 | 34.14 | 31.10 | 33.50 | 0.00 | - | 2 | 5 | 27.31% |
| MSI241220C00350000 | 2024-04-02 3:28PM EDT | 350.00 | 31.27 | 25.10 | 27.60 | 0.00 | - | 2 | 16 | 26.18% |
| MSI241220C00360000 | 2024-04-25 10:13AM EDT | 360.00 | 20.10 | 20.50 | 22.80 | 0.00 | - | 1 | 17 | 25.58% |
| MSI241220C00370000 | 2024-04-02 11:40AM EDT | 370.00 | 21.30 | 16.10 | 17.80 | 0.00 | - | 2 | 62 | 24.30% |
| MSI241220C00380000 | 2024-04-16 3:42PM EDT | 380.00 | 12.05 | 12.60 | 13.70 | 0.00 | - | 17 | 26 | 23.33% |
| MSI241220C00390000 | 2024-04-08 12:53PM EDT | 390.00 | 13.50 | 9.30 | 10.90 | 0.00 | - | 1 | 3 | 23.09% |
| MSI241220C00400000 | 2024-04-25 3:09PM EDT | 400.00 | 7.74 | 6.70 | 8.00 | 0.00 | - | 2 | 23 | 22.21% |
| MSI241220C00430000 | 2024-04-09 11:27AM EDT | 430.00 | 3.70 | 2.50 | 3.30 | 0.00 | - | - | 1 | 21.28% |
| MSI241220C00450000 | 2024-03-19 3:59PM EDT | 450.00 | 1.92 | 0.95 | 1.45 | 0.00 | - | 1 | 3 | 20.10% |
| MSI241220C00490000 | 2024-04-17 12:06PM EDT | 490.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 27.95% |
| MSI241220C00500000 | 2024-04-23 11:24AM EDT | 500.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 28.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220P00190000 | 2024-03-21 3:22PM EDT | 190.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | - | 1,500 | 45.78% |
| MSI241220P00230000 | 2024-02-13 2:58PM EDT | 230.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 7 | 36.52% |
| MSI241220P00240000 | 2024-02-14 4:47PM EDT | 240.00 | 2.61 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 34.25% |
| MSI241220P00250000 | 2024-03-15 9:35AM EDT | 250.00 | 2.50 | 1.90 | 2.30 | 0.00 | - | 10 | 2 | 28.28% |
| MSI241220P00260000 | 2024-04-12 12:48PM EDT | 260.00 | 2.61 | 1.65 | 2.65 | 0.00 | - | 5 | 5 | 26.47% |
| MSI241220P00270000 | 2024-02-22 3:52PM EDT | 270.00 | 4.70 | 2.05 | 4.00 | 0.00 | - | 100 | 89 | 26.66% |
| MSI241220P00280000 | 2024-03-22 3:42PM EDT | 280.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 1 | 3 | 26.21% |
| MSI241220P00290000 | 2024-03-19 3:59PM EDT | 290.00 | 5.50 | 5.50 | 6.30 | 0.00 | - | 2 | 8 | 24.53% |
| MSI241220P00300000 | 2024-04-24 11:36AM EDT | 300.00 | 6.00 | 5.40 | 7.00 | 0.00 | - | 1 | 101 | 22.35% |
| MSI241220P00310000 | 2024-03-12 11:56AM EDT | 310.00 | 11.00 | 7.40 | 8.10 | 0.00 | - | 4 | 1 | 20.50% |
| MSI241220P00320000 | 2024-04-24 11:33AM EDT | 320.00 | 10.10 | 8.90 | 10.40 | 0.00 | - | 1 | 7 | 19.64% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 330.00 | 14.20 | 11.70 | 13.70 | 0.00 | - | 15 | 35 | 19.23% |
| MSI241220P00340000 | 2024-04-25 10:15AM EDT | 340.00 | 17.40 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 18.45% |
| MSI241220P00400000 | 2024-03-13 2:28PM EDT | 400.00 | 57.80 | 56.20 | 57.80 | 0.00 | - | - | 1 | 17.59% |
© 2024 Yahoo. All rights reserved.