Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00340000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 10.00 | 9.90 | 12.80 | -5.11 | -33.82% | 2 | 221 | 27.83% |
| MSI240621C00340000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 18.50 | 13.80 | 15.30 | +8.20 | +79.61% | 1 | 237 | 19.71% |
| MSI240719C00340000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 21.90 | 15.60 | 18.60 | 0.00 | - | 1 | 134 | 21.21% |
| MSI241018C00340000 | 2024-05-06 10:30AM EDT | 2024-10-18 | 25.30 | 26.30 | 27.40 | -7.05 | -21.79% | 1 | 6 | 24.00% |
| MSI241220C00340000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 28.51 | 30.00 | 32.50 | 0.00 | - | 10 | 13 | 25.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00340000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 1.85 | 0.95 | 1.35 | +0.92 | +98.92% | 26 | 161 | 18.73% |
| MSI240621P00340000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 4.66 | 3.60 | 4.40 | +1.61 | +52.79% | 19 | 119 | 16.92% |
| MSI240719P00340000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 6.60 | 5.30 | 6.10 | +2.52 | +61.76% | 4 | 29 | 16.37% |
| MSI241018P00340000 | 2024-05-06 10:30AM EDT | 2024-10-18 | 11.30 | 10.30 | 12.20 | -6.40 | -36.16% | 1 | 5 | 17.89% |
| MSI241220P00340000 | 2024-04-25 10:15AM EDT | 2024-12-20 | 17.40 | 12.90 | 15.50 | 0.00 | - | 1 | 4 | 18.34% |
© 2024 Yahoo. All rights reserved.