Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 0.00% |
| MSI240719C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 46.79 | 44.60 | 47.80 | 0.00 | - | 10 | 14 | 0.00% |
| MSI240719C00320000 | 2024-03-21 11:04AM EDT | 320.00 | 36.90 | 27.90 | 28.90 | 0.00 | - | 3 | 7 | 0.00% |
| MSI240719C00330000 | 2024-05-03 9:35AM EDT | 330.00 | 29.40 | 39.00 | 42.50 | 0.00 | - | 1 | 154 | 30.01% |
| MSI240719C00340000 | 2024-05-15 10:50AM EDT | 340.00 | 29.25 | 30.40 | 32.00 | 0.00 | - | 1 | 135 | 23.51% |
| MSI240719C00350000 | 2024-05-15 10:52AM EDT | 350.00 | 20.70 | 21.10 | 23.40 | 0.00 | - | 2 | 47 | 20.92% |
| MSI240719C00360000 | 2024-05-17 2:33PM EDT | 360.00 | 14.46 | 14.40 | 15.40 | +0.12 | +0.84% | 3 | 97 | 18.20% |
| MSI240719C00370000 | 2024-05-17 3:23PM EDT | 370.00 | 8.57 | 8.30 | 9.00 | +0.87 | +11.30% | 76 | 93 | 16.32% |
| MSI240719C00380000 | 2024-05-17 11:00AM EDT | 380.00 | 4.30 | 4.10 | 4.70 | +0.10 | +2.38% | 1 | 215 | 15.35% |
| MSI240719C00390000 | 2024-05-17 1:08PM EDT | 390.00 | 1.90 | 1.60 | 2.55 | -0.05 | -2.56% | 1 | 90 | 15.72% |
| MSI240719C00400000 | 2024-05-17 11:52AM EDT | 400.00 | 0.74 | 0.40 | 1.15 | +0.09 | +13.85% | 4 | 18 | 15.50% |
| MSI240719C00410000 | 2024-03-21 1:34PM EDT | 410.00 | 1.01 | 0.10 | 1.80 | 0.00 | - | 3 | 7 | 21.06% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 27.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.35% |
| MSI240719P00230000 | 2024-04-12 1:53PM EDT | 230.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 57.50% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 57.63% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 49.37% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 49.54% |
| MSI240719P00270000 | 2024-05-02 2:37PM EDT | 270.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 45.73% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 38.40% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 37.48% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 2.15 | 0.00 | - | 1 | 54 | 36.51% |
| MSI240719P00310000 | 2024-05-08 3:33PM EDT | 310.00 | 0.60 | 0.10 | 2.35 | 0.00 | - | 1 | 127 | 32.73% |
| MSI240719P00320000 | 2024-05-08 3:33PM EDT | 320.00 | 0.95 | 0.15 | 2.55 | 0.00 | - | 3 | 67 | 28.82% |
| MSI240719P00330000 | 2024-05-16 12:46PM EDT | 330.00 | 0.80 | 0.55 | 1.20 | 0.00 | - | 8 | 964 | 19.42% |
| MSI240719P00340000 | 2024-05-17 3:49PM EDT | 340.00 | 1.33 | 1.05 | 1.60 | -0.07 | -5.00% | 2 | 53 | 16.65% |
| MSI240719P00350000 | 2024-05-17 1:29PM EDT | 350.00 | 2.62 | 2.20 | 2.90 | -0.13 | -4.73% | 3 | 112 | 15.33% |
| MSI240719P00360000 | 2024-05-17 10:38AM EDT | 360.00 | 4.78 | 4.50 | 5.30 | -0.47 | -8.95% | 4 | 36 | 14.23% |
© 2024 Yahoo. All rights reserved.