Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 150.93% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 373 | 373 | 0.00% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSI240517C00330000 | 2024-05-02 3:46PM EDT | 330.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| MSI240517C00340000 | 2024-05-02 3:55PM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 75 | 250 | 1.56% |
| MSI240517C00350000 | 2024-05-02 3:46PM EDT | 350.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 58 | 344 | 6.25% |
| MSI240517C00360000 | 2024-05-02 3:59PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 6.25% |
| MSI240517C00370000 | 2024-05-02 3:58PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 12.50% |
| MSI240517C00380000 | 2024-05-02 2:26PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 12.50% |
| MSI240517C00390000 | 2024-05-02 3:30PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| MSI240517P00300000 | 2024-05-02 3:59PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 12.50% |
| MSI240517P00310000 | 2024-05-02 2:54PM EDT | 310.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 6.25% |
| MSI240517P00320000 | 2024-05-02 3:33PM EDT | 320.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 6.25% |
| MSI240517P00330000 | 2024-05-02 3:31PM EDT | 330.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 123 | 155 | 3.13% |
| MSI240517P00340000 | 2024-05-02 3:46PM EDT | 340.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 0.00% |
| MSI240517P00350000 | 2024-05-02 3:25PM EDT | 350.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 565 | 0.00% |
| MSI240517P00360000 | 2024-05-02 12:05PM EDT | 360.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.