Moelis & Company (MC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC240719C00040000 | 2024-01-03 1:02PM EDT | 40.00 | 16.43 | 15.60 | 19.70 | 0.00 | - | 31 | 40 | 133.42% |
| MC240719C00045000 | 2024-04-16 11:47AM EDT | 45.00 | 7.95 | 7.00 | 8.50 | 0.00 | - | 2 | 16 | 50.90% |
| MC240719C00050000 | 2024-05-01 2:40PM EDT | 50.00 | 3.00 | 2.30 | 6.30 | 0.00 | - | 1 | 17 | 59.38% |
| MC240719C00055000 | 2024-05-03 12:15PM EDT | 55.00 | 1.70 | 1.25 | 1.90 | +0.40 | +30.77% | 50 | 279 | 34.42% |
| MC240719C00060000 | 2024-05-03 12:15PM EDT | 60.00 | 0.55 | 0.35 | 0.70 | +0.25 | +83.33% | 3 | 50 | 33.15% |
| MC240719C00065000 | 2024-04-11 2:46PM EDT | 65.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 3 | 33 | 59.99% |
| MC240719C00070000 | 2024-03-04 10:40AM EDT | 70.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 6 | 51.17% |
| MC240719C00075000 | 2024-02-08 12:03PM EDT | 75.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 88.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC240719P00030000 | 2023-11-29 10:53AM EDT | 30.00 | 1.41 | 0.00 | 1.85 | 0.00 | - | - | 4 | 97.36% |
| MC240719P00035000 | 2024-02-26 12:05PM EDT | 35.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.79% |
| MC240719P00040000 | 2024-02-26 12:05PM EDT | 40.00 | 0.85 | 0.05 | 0.80 | 0.00 | - | 1 | 6 | 52.47% |
| MC240719P00045000 | 2024-04-30 10:55AM EDT | 45.00 | 1.10 | 0.25 | 2.55 | 0.00 | - | 4 | 18 | 59.33% |
| MC240719P00050000 | 2024-04-26 10:43AM EDT | 50.00 | 2.70 | 1.05 | 3.20 | 0.00 | - | 2 | 2 | 42.68% |
| MC240719P00055000 | 2024-02-06 11:07AM EDT | 55.00 | 5.20 | 4.10 | 7.00 | 0.00 | - | 47 | 43 | 52.81% |
| MC240719P00060000 | 2024-03-21 1:41PM EDT | 60.00 | 5.23 | 7.00 | 11.30 | 0.00 | - | 1 | 0 | 61.40% |
| MC240719P00065000 | 2024-01-19 4:36PM EDT | 65.00 | 12.20 | 10.00 | 10.70 | 0.00 | - | 2 | 1 | 0.00% |
| MC240719P00080000 | 2024-02-05 12:36PM EDT | 80.00 | 25.22 | 25.20 | 29.20 | 0.00 | - | - | 0 | 69.82% |
© 2024 Yahoo. All rights reserved.