Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00340000 | 2024-04-24 10:37AM EDT | 340.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSI240517C00350000 | 2024-04-25 10:51AM EDT | 350.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSI240517C00360000 | 2024-04-25 12:28PM EDT | 360.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSI240517C00370000 | 2024-04-25 3:18PM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSI240517C00380000 | 2024-04-22 9:30AM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-04-17 10:34AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSI240517P00280000 | 2024-04-19 1:36PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSI240517P00300000 | 2024-04-24 2:07PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517P00320000 | 2024-04-22 9:34AM EDT | 320.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSI240517P00330000 | 2024-04-25 11:52AM EDT | 330.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSI240517P00340000 | 2024-04-25 3:48PM EDT | 340.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSI240517P00350000 | 2024-04-24 3:37PM EDT | 350.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.