Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419C00230000 | 2024-03-15 2:40PM EDT | 230.00 | 155.95 | 143.30 | 151.00 | 0.00 | - | - | 1 | 338.04% |
| MCO240419C00340000 | 2024-02-08 10:47AM EDT | 340.00 | 55.00 | 46.80 | 54.40 | 0.00 | - | - | 0 | 210.77% |
| MCO240419C00360000 | 2024-03-14 10:48AM EDT | 360.00 | 29.43 | 16.50 | 20.60 | 0.00 | - | 1 | 3 | 70.23% |
| MCO240419C00370000 | 2024-04-16 10:30AM EDT | 370.00 | 5.81 | 5.40 | 6.30 | -22.69 | -79.61% | 2 | 7 | 29.51% |
| MCO240419C00380000 | 2024-04-16 10:30AM EDT | 380.00 | 1.39 | 1.25 | 1.65 | -4.16 | -74.95% | 8 | 56 | 26.92% |
| MCO240419C00390000 | 2024-04-12 10:59AM EDT | 390.00 | 1.96 | 0.10 | 0.75 | 0.00 | - | 2 | 108 | 34.72% |
| MCO240419C00400000 | 2024-04-15 12:51PM EDT | 400.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 133 | 171 | 58.37% |
| MCO240419C00410000 | 2024-04-12 3:38PM EDT | 410.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 84 | 35 | 60.60% |
| MCO240419C00420000 | 2024-04-12 10:58AM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 6 | 16 | 72.17% |
| MCO240419C00430000 | 2024-04-04 10:33AM EDT | 430.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 83.06% |
| MCO240419C00450000 | 2024-01-25 3:31PM EDT | 450.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 103.37% |
| MCO240419C00480000 | 2024-02-13 11:37AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 130.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419P00290000 | 2024-02-20 10:47AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 106.45% |
| MCO240419P00310000 | 2024-03-08 11:52AM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 135.28% |
| MCO240419P00320000 | 2024-02-16 12:18PM EDT | 320.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 91.16% |
| MCO240419P00330000 | 2024-03-01 2:06PM EDT | 330.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 73.29% |
| MCO240419P00340000 | 2024-04-09 2:09PM EDT | 340.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 191 | 54.74% |
| MCO240419P00350000 | 2024-04-12 10:58AM EDT | 350.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 6 | 76 | 56.23% |
| MCO240419P00360000 | 2024-04-16 10:43AM EDT | 360.00 | 0.80 | 0.45 | 0.85 | 0.00 | - | 2 | 75 | 31.45% |
| MCO240419P00370000 | 2024-04-16 10:14AM EDT | 370.00 | 2.45 | 2.40 | 2.70 | +1.37 | +126.85% | 15 | 64 | 26.21% |
| MCO240419P00380000 | 2024-04-15 3:47PM EDT | 380.00 | 9.13 | 7.60 | 11.40 | 0.00 | - | 2 | 157 | 47.40% |
| MCO240419P00390000 | 2024-04-15 11:12AM EDT | 390.00 | 11.90 | 15.20 | 19.60 | 0.00 | - | 1 | 205 | 54.35% |
| MCO240419P00400000 | 2024-04-11 2:08PM EDT | 400.00 | 14.00 | 23.20 | 30.80 | 0.00 | - | 1 | 26 | 82.01% |
| MCO240419P00410000 | 2024-04-04 1:49PM EDT | 410.00 | 11.15 | 33.10 | 41.30 | 0.00 | - | 1 | 1 | 50.59% |
© 2024 Yahoo. All rights reserved.