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 | 145.10 | 148.70 | 0.00 | - | 1 | 1 | 108.20% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 85.20 | 89.10 | 0.00 | - | 1 | 1 | 66.26% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 78.41% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 65.40 | 69.20 | 0.00 | - | 1 | 1 | 53.69% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 36.80 | 40.30 | 0.00 | - | 373 | 373 | 50.35% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 27.90 | 30.20 | 0.00 | - | 2 | 8 | 40.31% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 18.80 | 21.60 | 0.00 | - | 1 | 1 | 35.65% |
| MSI240517C00340000 | 2024-04-24 10:37AM EDT | 340.00 | 13.50 | 12.70 | 13.20 | 0.00 | - | 4 | 121 | 29.27% |
| MSI240517C00350000 | 2024-04-26 3:57PM EDT | 350.00 | 7.40 | 7.20 | 7.60 | +0.80 | +12.12% | 7 | 280 | 27.77% |
| MSI240517C00360000 | 2024-04-25 12:28PM EDT | 360.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 3 | 209 | 26.95% |
| MSI240517C00370000 | 2024-04-25 3:18PM EDT | 370.00 | 2.20 | 1.55 | 2.15 | 0.00 | - | 10 | 69 | 28.28% |
| MSI240517C00380000 | 2024-04-22 9:30AM EDT | 380.00 | 0.35 | 0.60 | 1.05 | 0.00 | - | 1 | 178 | 28.77% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 31.98% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 34.30% |
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 | 0.30 | 0.00 | - | - | 1 | 51.37% |
| MSI240517P00280000 | 2024-04-19 1:36PM EDT | 280.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 52.76% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 45.53% |
| MSI240517P00300000 | 2024-04-24 2:07PM EDT | 300.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 19 | 31 | 38.40% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 0.60 | 1.05 | 0.00 | - | 1 | 11 | 33.92% |
| MSI240517P00320000 | 2024-04-26 3:58PM EDT | 320.00 | 1.63 | 1.30 | 1.95 | -0.81 | -33.20% | 1 | 36 | 31.80% |
| MSI240517P00330000 | 2024-04-26 3:55PM EDT | 330.00 | 2.92 | 2.00 | 5.00 | -0.46 | -13.61% | 14 | 83 | 35.22% |
| MSI240517P00340000 | 2024-04-26 2:03PM EDT | 340.00 | 4.80 | 5.40 | 6.10 | -0.40 | -7.69% | 8 | 108 | 27.32% |
| MSI240517P00350000 | 2024-04-26 11:41AM EDT | 350.00 | 10.30 | 10.00 | 10.40 | -1.00 | -8.85% | 7 | 573 | 25.59% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 16.20 | 17.60 | 0.00 | - | 34 | 56 | 27.59% |
© 2024 Yahoo. All rights reserved.