UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,994.61 +302.05 (+0.60%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117C00320000 | 2024-06-07 1:48PM EDT | 320.00 | 65.22 | 73.70 | 76.40 | 0.00 | - | 2 | 2 | 33.76% |
| MSI250117C00340000 | 2024-06-06 11:48AM EDT | 340.00 | 46.50 | 56.50 | 59.90 | 0.00 | - | - | 4 | 30.67% |
| MSI250117C00350000 | 2024-06-11 11:56AM EDT | 350.00 | 42.60 | 48.70 | 51.40 | 0.00 | - | 1 | 112 | 28.53% |
| MSI250117C00360000 | 2024-06-07 1:48PM EDT | 360.00 | 34.75 | 41.10 | 44.50 | 0.00 | - | 3 | 3 | 27.67% |
| MSI250117C00370000 | 2024-06-11 2:40PM EDT | 370.00 | 30.20 | 34.30 | 36.70 | 0.00 | - | 3 | 6 | 25.64% |
| MSI250117C00380000 | 2024-06-04 11:50AM EDT | 380.00 | 19.70 | 28.20 | 31.10 | 0.00 | - | 1 | 2 | 25.18% |
| MSI250117C00390000 | 2024-05-22 1:58PM EDT | 390.00 | 18.20 | 23.70 | 25.20 | 0.00 | - | 1 | 125 | 24.02% |
| MSI250117C00400000 | 2024-06-18 9:54AM EDT | 400.00 | 18.66 | 18.80 | 21.20 | +0.99 | +5.60% | 2 | 11 | 24.03% |
| MSI250117C00440000 | 2024-06-11 12:38PM EDT | 440.00 | 4.26 | 5.60 | 7.20 | 0.00 | - | - | 1 | 21.03% |
| MSI250117C00450000 | 2024-06-13 9:31AM EDT | 450.00 | 3.70 | 4.20 | 5.20 | 0.00 | - | 14 | 14 | 20.48% |
| MSI250117C00460000 | 2024-06-18 3:26PM EDT | 460.00 | 3.50 | 3.10 | 4.00 | +1.10 | +45.83% | 25 | 11 | 20.50% |
| MSI250117C00470000 | 2024-05-16 9:30AM EDT | 470.00 | 1.25 | 1.25 | 2.50 | 0.00 | - | - | 1 | 19.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117P00290000 | 2024-05-20 10:53AM EDT | 290.00 | 2.30 | 1.30 | 2.90 | 0.00 | - | - | 3 | 27.33% |
| MSI250117P00300000 | 2024-06-11 9:30AM EDT | 300.00 | 2.70 | 1.70 | 2.50 | 0.00 | - | - | 1 | 23.80% |
| MSI250117P00320000 | 2024-06-18 3:52PM EDT | 320.00 | 3.65 | 3.20 | 3.90 | -1.05 | -22.34% | 2 | 1 | 21.49% |
| MSI250117P00330000 | 2024-05-21 11:08AM EDT | 330.00 | 7.40 | 4.30 | 5.20 | 0.00 | - | - | 1 | 20.82% |
| MSI250117P00340000 | 2024-05-21 12:05PM EDT | 340.00 | 9.60 | 4.30 | 7.60 | 0.00 | - | - | 1 | 21.06% |
| MSI250117P00350000 | 2024-05-21 11:06AM EDT | 350.00 | 12.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 20.08% |
| MSI250117P00360000 | 2024-05-28 9:33AM EDT | 360.00 | 16.80 | 8.40 | 11.90 | 0.00 | - | 5 | 6 | 19.17% |
| MSI250117P00370000 | 2024-05-20 10:55AM EDT | 370.00 | 19.38 | 12.00 | 14.80 | 0.00 | - | 67 | 124 | 18.23% |
© 2024 Yahoo. All rights reserved.