UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,958.91 +142.73 (+0.28%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time 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 | 1 | 0.00% |
| MSI240517C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 93.40 | 91.50 | 95.50 | +12.78 | +15.85% | 1 | 1 | 108.47% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 71.50 | 75.80 | 0.00 | - | 1 | 1 | 90.41% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 41.50 | 45.30 | 0.00 | - | 373 | 373 | 54.41% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 32.00 | 35.80 | 0.00 | - | 2 | 8 | 48.23% |
| MSI240517C00330000 | 2024-05-03 9:45AM EDT | 330.00 | 21.00 | 22.00 | 25.80 | +8.50 | +68.00% | 5 | 18 | 37.55% |
| MSI240517C00340000 | 2024-05-03 12:36PM EDT | 340.00 | 15.11 | 13.60 | 16.60 | +7.61 | +101.47% | 30 | 250 | 30.41% |
| MSI240517C00350000 | 2024-05-03 2:56PM EDT | 350.00 | 6.30 | 6.60 | 7.40 | +2.50 | +65.79% | 45 | 344 | 20.19% |
| MSI240517C00360000 | 2024-05-03 3:45PM EDT | 360.00 | 2.00 | 1.85 | 2.55 | 0.00 | - | 25 | 225 | 18.95% |
| MSI240517C00370000 | 2024-05-03 12:14PM EDT | 370.00 | 0.57 | 0.10 | 0.65 | -0.33 | -36.67% | 6 | 79 | 19.02% |
| MSI240517C00380000 | 2024-05-03 11:39AM EDT | 380.00 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 4 | 186 | 23.98% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 11 | 36.00% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 54.24% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 86.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 3 | 84.67% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 11 | 12 | 80.86% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 69.14% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 4 | 6 | 62.18% |
| MSI240517P00300000 | 2024-05-03 10:29AM EDT | 300.00 | 0.05 | 0.00 | 0.70 | -0.80 | -94.12% | 16 | 49 | 53.35% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 0.90 | -1.53 | -95.62% | 1 | 33 | 47.17% |
| MSI240517P00320000 | 2024-05-03 9:38AM EDT | 320.00 | 0.05 | 0.00 | 0.80 | -3.50 | -98.59% | 1 | 43 | 37.01% |
| MSI240517P00330000 | 2024-05-03 3:59PM EDT | 330.00 | 0.37 | 0.25 | 0.55 | -5.97 | -94.16% | 55 | 155 | 25.49% |
| MSI240517P00340000 | 2024-05-03 3:59PM EDT | 340.00 | 0.93 | 0.10 | 1.05 | -9.97 | -91.47% | 79 | 135 | 20.35% |
| MSI240517P00350000 | 2024-05-03 3:02PM EDT | 350.00 | 3.20 | 2.60 | 3.10 | -13.60 | -80.95% | 39 | 565 | 17.82% |
| MSI240517P00360000 | 2024-05-03 11:46AM EDT | 360.00 | 7.24 | 7.10 | 9.10 | -18.56 | -71.94% | 1 | 56 | 20.00% |
| MSI240517P00410000 | 2024-05-03 12:51PM EDT | 410.00 | 57.76 | 54.50 | 59.00 | +57.76 | - | 1 | 0 | 65.76% |
| MSI240517P00420000 | 2024-05-03 12:51PM EDT | 420.00 | 65.96 | 64.50 | 69.00 | +65.96 | - | 1 | 0 | 73.02% |
© 2024 Yahoo. All rights reserved.