Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 2023-04-17 11:42AM EDT | 195.00 | 107.81 | 107.60 | 111.50 | 0.00 | - | - | 20 | 0.00% |
| MSI240621C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 123.54 | 147.00 | 150.30 | 0.00 | - | 4 | 4 | 86.18% |
| MSI240621C00230000 | 2023-04-18 2:14PM EDT | 230.00 | 79.80 | 82.30 | 84.40 | 0.00 | - | - | 1 | 0.00% |
| MSI240621C00240000 | 2023-07-17 10:01AM EDT | 240.00 | 65.81 | 55.10 | 59.10 | 0.00 | - | 8 | 11 | 0.00% |
| MSI240621C00250000 | 2023-09-13 3:05PM EDT | 250.00 | 45.60 | 52.00 | 54.30 | 0.00 | - | 2 | 12 | 0.00% |
| MSI240621C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 94.25 | 106.80 | 110.30 | 0.00 | - | 1 | 18 | 60.01% |
| MSI240621C00270000 | 2024-05-08 9:31AM EDT | 270.00 | 91.00 | 96.90 | 100.50 | 0.00 | - | 1 | 21 | 56.25% |
| MSI240621C00280000 | 2024-05-08 9:31AM EDT | 280.00 | 81.10 | 86.90 | 90.80 | 0.00 | - | 2 | 16 | 52.20% |
| MSI240621C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 53.44 | 77.00 | 80.30 | 0.00 | - | 1 | 26 | 56.97% |
| MSI240621C00300000 | 2024-04-05 10:41AM EDT | 300.00 | 54.52 | 53.00 | 57.30 | 0.00 | - | 10 | 39 | 0.00% |
| MSI240621C00310000 | 2024-04-10 3:30PM EDT | 310.00 | 43.35 | 52.90 | 56.40 | 0.00 | - | 2 | 80 | 0.00% |
| MSI240621C00320000 | 2024-05-17 1:07PM EDT | 320.00 | 48.20 | 47.70 | 50.90 | +1.15 | +2.44% | 4 | 57 | 40.81% |
| MSI240621C00330000 | 2024-05-17 1:05PM EDT | 330.00 | 38.30 | 37.50 | 41.00 | +10.04 | +35.53% | 1 | 131 | 34.73% |
| MSI240621C00340000 | 2024-05-16 12:40PM EDT | 340.00 | 27.57 | 27.70 | 30.90 | 0.00 | - | 1 | 238 | 27.80% |
| MSI240621C00350000 | 2024-05-16 10:49AM EDT | 350.00 | 19.83 | 19.40 | 20.90 | +1.03 | +5.48% | 1 | 113 | 21.02% |
| MSI240621C00360000 | 2024-05-17 1:47PM EDT | 360.00 | 11.47 | 11.30 | 12.60 | +0.69 | +6.40% | 9 | 228 | 17.79% |
| MSI240621C00370000 | 2024-05-17 3:59PM EDT | 370.00 | 5.50 | 5.30 | 5.80 | +0.35 | +6.80% | 55 | 168 | 14.80% |
| MSI240621C00380000 | 2024-05-17 12:45PM EDT | 380.00 | 1.80 | 1.75 | 2.10 | -0.20 | -10.00% | 7 | 129 | 13.76% |
| MSI240621C00390000 | 2024-05-13 2:45PM EDT | 390.00 | 0.20 | 0.35 | 0.85 | 0.00 | - | 1 | 31 | 14.70% |
| MSI240621C00400000 | 2024-05-17 9:39AM EDT | 400.00 | 0.25 | 0.05 | 1.00 | -1.11 | -81.62% | 4 | 16 | 19.92% |
| MSI240621C00410000 | 2024-05-16 11:32AM EDT | 410.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 17 | 28.74% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 26.36% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 46.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 135.35% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 170.80% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 166.55% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 137.31% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 138.87% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 133.84% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 131.49% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 128.74% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 83.11% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 130.40% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 93.55% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 124.49% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 89.80% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 83.03% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 81.57% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 58.30% |
| MSI240621P00260000 | 2024-05-09 12:34PM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 46 | 272 | 58.94% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 53.42% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 52.47% |
| MSI240621P00290000 | 2024-05-09 11:16AM EDT | 290.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 106 | 51.10% |
| MSI240621P00300000 | 2024-05-14 3:36PM EDT | 300.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 6 | 114 | 43.84% |
| MSI240621P00310000 | 2024-05-09 3:38PM EDT | 310.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 10 | 148 | 12.50% |
| MSI240621P00320000 | 2024-05-17 3:56PM EDT | 320.00 | 0.40 | 0.10 | 0.40 | -0.06 | -13.04% | 19 | 276 | 24.88% |
| MSI240621P00330000 | 2024-05-15 10:14AM EDT | 330.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 88 | 23.11% |
| MSI240621P00340000 | 2024-05-16 12:06PM EDT | 340.00 | 0.55 | 0.40 | 1.00 | 0.00 | - | 64 | 616 | 19.40% |
| MSI240621P00350000 | 2024-05-17 11:23AM EDT | 350.00 | 1.28 | 1.05 | 1.50 | -0.30 | -18.99% | 2 | 154 | 15.86% |
| MSI240621P00360000 | 2024-05-16 1:29PM EDT | 360.00 | 3.30 | 2.75 | 3.30 | -0.55 | -14.29% | 1 | 108 | 14.19% |
| MSI240621P00370000 | 2024-05-17 2:37PM EDT | 370.00 | 7.10 | 6.50 | 7.10 | -0.10 | -1.39% | 11 | 35 | 12.85% |
| MSI240621P00380000 | 2024-05-03 9:38AM EDT | 380.00 | 30.00 | 11.70 | 13.90 | 0.00 | - | 1 | 0 | 12.60% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 243.52% |
© 2024 Yahoo. All rights reserved.