MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719C00450000 | 2024-06-14 3:34PM EDT | 450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240719C00460000 | 2024-05-17 1:03PM EDT | 460.00 | 50.00 | 26.40 | 31.70 | 0.00 | - | 1 | 1 | 42.00% |
| MSCI240719C00470000 | 2024-05-28 9:52AM EDT | 470.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240719C00480000 | 2024-06-18 3:58PM EDT | 480.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.78% |
| MSCI240719C00490000 | 2024-06-18 3:59PM EDT | 490.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| MSCI240719C00500000 | 2024-06-10 3:52PM EDT | 500.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MSCI240719C00510000 | 2024-06-13 2:34PM EDT | 510.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| MSCI240719C00520000 | 2024-06-14 10:27AM EDT | 520.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| MSCI240719C00530000 | 2024-05-23 9:59AM EDT | 530.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MSCI240719C00540000 | 2024-05-23 9:59AM EDT | 540.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MSCI240719C00550000 | 2024-06-11 11:28AM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSCI240719C00560000 | 2024-05-22 11:44AM EDT | 560.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MSCI240719C00570000 | 2024-05-22 11:44AM EDT | 570.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MSCI240719P00400000 | 2024-06-07 12:19PM EDT | 400.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| MSCI240719P00410000 | 2024-05-30 11:03AM EDT | 410.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MSCI240719P00420000 | 2024-05-30 10:12AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSCI240719P00430000 | 2024-06-04 2:28PM EDT | 430.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSCI240719P00440000 | 2024-06-13 9:30AM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MSCI240719P00450000 | 2024-06-18 12:10PM EDT | 450.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| MSCI240719P00460000 | 2024-06-18 3:57PM EDT | 460.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 3.13% |
| MSCI240719P00470000 | 2024-06-18 3:54PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| MSCI240719P00480000 | 2024-06-18 3:48PM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 51 | 59 | 0.00% |
| MSCI240719P00490000 | 2024-06-14 9:42AM EDT | 490.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSCI240719P00500000 | 2024-06-03 1:08PM EDT | 500.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSCI240719P00510000 | 2024-06-05 1:10PM EDT | 510.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.