Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00330000 | 2024-05-06 10:49AM EDT | 2024-05-17 | 17.50 | 15.80 | 18.80 | -3.50 | -16.67% | 15 | 18 | 35.71% |
| MSI240621C00330000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 26.40 | 19.30 | 21.50 | 0.00 | - | 11 | 142 | 24.79% |
| MSI240719C00330000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 29.40 | 22.00 | 23.50 | 0.00 | - | 1 | 154 | 23.30% |
| MSI241018C00330000 | 2024-04-16 2:49PM EDT | 2024-10-18 | 31.20 | 29.70 | 31.90 | 0.00 | - | 5 | 15 | 25.50% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 2024-12-20 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 24.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00330000 | 2024-05-06 11:06AM EDT | 2024-05-17 | 0.48 | 0.35 | 0.65 | +0.11 | +29.73% | 1 | 181 | 20.73% |
| MSI240621P00330000 | 2024-05-06 11:06AM EDT | 2024-06-21 | 2.33 | 2.10 | 2.70 | +0.78 | +50.32% | 2 | 79 | 17.20% |
| MSI240719P00330000 | 2024-05-03 12:03PM EDT | 2024-07-19 | 2.55 | 3.50 | 3.90 | +0.22 | +9.44% | 2 | 119 | 16.12% |
| MSI241018P00330000 | 2024-05-03 3:49PM EDT | 2024-10-18 | 7.10 | 8.10 | 9.20 | 0.00 | - | 6 | 6 | 17.47% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 2024-12-20 | 14.20 | 11.10 | 13.00 | 0.00 | - | 15 | 35 | 18.67% |
© 2024 Yahoo. All rights reserved.