Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240726C00080000 | 2024-06-21 10:13AM EDT | 80.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MS240726C00085000 | 2024-06-17 2:01PM EDT | 85.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS240726C00088000 | 2024-06-10 3:51PM EDT | 88.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS240726C00090000 | 2024-06-13 12:36PM EDT | 90.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS240726C00092000 | 2024-06-10 9:58AM EDT | 92.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS240726C00094000 | 2024-06-21 1:48PM EDT | 94.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS240726C00095000 | 2024-06-20 3:23PM EDT | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MS240726C00096000 | 2024-06-21 9:59AM EDT | 96.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| MS240726C00097000 | 2024-06-21 3:57PM EDT | 97.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.78% |
| MS240726C00098000 | 2024-06-21 3:02PM EDT | 98.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 108 | 89 | 1.56% |
| MS240726C00099000 | 2024-06-21 9:59AM EDT | 99.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 3.13% |
| MS240726C00100000 | 2024-06-21 2:31PM EDT | 100.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 3.13% |
| MS240726C00101000 | 2024-06-17 2:05PM EDT | 101.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| MS240726C00102000 | 2024-06-21 1:14PM EDT | 102.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 6.25% |
| MS240726C00103000 | 2024-06-21 3:03PM EDT | 103.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 6.25% |
| MS240726C00104000 | 2024-06-20 2:36PM EDT | 104.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| MS240726C00105000 | 2024-06-21 12:19PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| MS240726C00106000 | 2024-06-20 2:41PM EDT | 106.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MS240726C00107000 | 2024-06-14 10:01AM EDT | 107.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS240726C00108000 | 2024-06-21 3:46PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MS240726C00110000 | 2024-06-12 12:26PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240726P00075000 | 2024-06-21 11:20AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MS240726P00080000 | 2024-06-14 11:17AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MS240726P00085000 | 2024-06-12 2:29PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| MS240726P00086000 | 2024-06-11 10:32AM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MS240726P00087000 | 2024-06-21 2:15PM EDT | 87.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MS240726P00088000 | 2024-06-18 1:59PM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MS240726P00089000 | 2024-06-20 2:59PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| MS240726P00090000 | 2024-06-18 3:47PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| MS240726P00091000 | 2024-06-18 10:51AM EDT | 91.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 6.25% |
| MS240726P00092000 | 2024-06-21 2:40PM EDT | 92.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MS240726P00093000 | 2024-06-18 3:47PM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| MS240726P00094000 | 2024-06-20 2:36PM EDT | 94.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| MS240726P00095000 | 2024-06-20 1:07PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| MS240726P00096000 | 2024-06-18 10:51AM EDT | 96.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.20% |
| MS240726P00097000 | 2024-06-20 3:08PM EDT | 97.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MS240726P00098000 | 2024-06-20 3:08PM EDT | 98.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MS240726P00099000 | 2024-06-21 9:52AM EDT | 99.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MS240726P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MS240726P00103000 | 2024-06-06 10:27AM EDT | 103.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.