MC - Moelis & Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MC200221C000242502020-02-18 12:12AM EST24.258.8012.0016.400.00---439.84%
MC200221C000250002020-01-16 9:50AM EST25.008.800.000.000.00-200.00%
MC200221C000292502020-02-18 12:12AM EST29.256.007.0011.200.00---264.84%
MC200221C000300002020-01-16 3:31PM EST30.006.000.000.000.00-100.00%
MC200221C000342502020-02-18 12:12AM EST34.253.212.604.800.00--0226.95%
MC200221C000350002020-02-13 3:16PM EST35.003.210.000.000.00-1150.00%
MC200221C000392502020-02-20 12:51PM EST39.250.05-0.25-0.25-83.33%4059.57%
MC200221C000400002020-02-11 2:06PM EST40.000.300.050.000.00-322025.00%
MC200221C000442502020-02-18 12:12AM EST44.250.05-0.050.00--0113.28%
MC200221C000450002020-02-06 2:03PM EST45.000.050.000.000.00--1050.00%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MC200221P000217502020-02-18 12:12AM EST21.750.05-0.050.00--0360.94%
MC200221P000225002020-01-03 2:15PM EST22.500.050.000.050.00-55309.38%
MC200221P000242502020-02-18 12:12AM EST24.250.10-0.050.00--0298.44%
MC200221P000250002020-01-02 12:49PM EST25.000.100.000.350.00--0350.00%
MC200221P000292502020-02-18 12:12AM EST29.250.05-0.350.00--0283.98%
MC200221P000300002020-02-11 9:46AM EST30.000.050.000.000.00-110250.00%
MC200221P000342502020-02-18 9:30AM EST34.250.250.000.050.00--076.56%
MC200221P000350002020-02-06 2:11PM EST35.000.050.000.000.00-19525.00%
MC200221P000392502020-02-19 10:26AM EST39.252.000.251.650.00--083.40%
MC200221P000400002020-02-12 11:39AM EST40.002.000.000.000.00-10200.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more