UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.81 -0.81 (-1.03%) GOLD FUTURES
2,318.50 +0.50 (+0.02%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,462.52 -1,050.84 (-1.96%)
Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240621C00230000 | 2024-05-16 10:53AM EDT | 230.00 | 183.90 | 176.00 | 185.70 | 0.00 | - | - | 1 | 156.35% |
| MCO240621C00350000 | 2024-05-17 10:38AM EDT | 350.00 | 63.13 | 56.50 | 66.00 | 0.00 | - | 1 | 1 | 59.45% |
| MCO240621C00360000 | 2024-05-14 10:08AM EDT | 360.00 | 41.30 | 46.10 | 54.40 | 0.00 | - | - | 1 | 80.79% |
| MCO240621C00370000 | 2024-06-13 3:20PM EDT | 370.00 | 40.92 | 36.20 | 46.00 | +13.85 | +51.16% | 1 | 9 | 78.82% |
| MCO240621C00380000 | 2024-05-15 9:49AM EDT | 380.00 | 31.20 | 26.50 | 36.00 | 0.00 | - | 166 | 171 | 65.97% |
| MCO240621C00390000 | 2024-05-28 10:43AM EDT | 390.00 | 20.84 | 18.00 | 25.20 | 0.00 | - | 4 | 118 | 48.76% |
| MCO240621C00400000 | 2024-06-13 3:20PM EDT | 400.00 | 12.27 | 8.70 | 16.20 | -4.89 | -28.50% | 1 | 54 | 39.42% |
| MCO240621C00410000 | 2024-06-10 3:59PM EDT | 410.00 | 3.00 | 4.60 | 5.40 | 0.00 | - | 2 | 433 | 19.78% |
| MCO240621C00420000 | 2024-06-13 10:02AM EDT | 420.00 | 1.30 | 0.25 | 2.45 | -0.70 | -35.00% | 1 | 81 | 23.11% |
| MCO240621C00430000 | 2024-06-03 11:38AM EDT | 430.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 4 | 153 | 31.41% |
| MCO240621C00440000 | 2024-06-07 9:53AM EDT | 440.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 55.47% |
| MCO240621C00450000 | 2024-05-09 12:45PM EDT | 450.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.25% |
| MCO240621C00480000 | 2024-05-22 9:32AM EDT | 480.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.12% |
| MCO240621C00490000 | 2024-04-24 1:03PM EDT | 490.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | - | 1 | 81.12% |
| MCO240621C00500000 | 2024-04-24 1:04PM EDT | 500.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 87.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240621P00260000 | 2024-04-17 10:52AM EDT | 260.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 181.84% |
| MCO240621P00270000 | 2024-04-10 9:33AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCO240621P00290000 | 2024-05-08 11:44AM EDT | 290.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 144.97% |
| MCO240621P00300000 | 2024-05-10 10:43AM EDT | 300.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 83.30% |
| MCO240621P00320000 | 2024-05-15 9:53AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 82.91% |
| MCO240621P00330000 | 2024-05-07 3:32PM EDT | 330.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.98% |
| MCO240621P00340000 | 2024-06-11 9:54AM EDT | 340.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 44 | 89.21% |
| MCO240621P00350000 | 2024-05-30 3:11PM EDT | 350.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 78.56% |
| MCO240621P00360000 | 2024-06-13 10:00AM EDT | 360.00 | 0.96 | 0.00 | 0.85 | +0.83 | +638.46% | 2 | 205 | 54.03% |
| MCO240621P00370000 | 2024-06-06 10:49AM EDT | 370.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 24 | 51.77% |
| MCO240621P00380000 | 2024-06-12 3:01PM EDT | 380.00 | 0.28 | 0.00 | 3.00 | 0.00 | - | 1 | 18 | 52.27% |
| MCO240621P00390000 | 2024-06-13 10:00AM EDT | 390.00 | 1.51 | 0.25 | 1.50 | +0.28 | +22.76% | 2 | 57 | 31.35% |
| MCO240621P00400000 | 2024-06-12 3:01PM EDT | 400.00 | 1.48 | 0.00 | 2.35 | 0.00 | - | 2 | 28 | 24.75% |
| MCO240621P00410000 | 2024-06-13 1:37PM EDT | 410.00 | 4.60 | 3.20 | 4.40 | +0.60 | +15.00% | 2 | 179 | 18.30% |
| MCO240621P00420000 | 2024-06-03 10:04AM EDT | 420.00 | 23.25 | 6.70 | 14.60 | 0.00 | - | 2 | 15 | 35.20% |
© 2024 Yahoo. All rights reserved.