Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 139.00 | 142.80 | 0.00 | - | 1 | 1 | 108.98% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 69.20 | 72.80 | 0.00 | - | 1 | 1 | 55.18% |
| MSI240517C00320000 | 2024-04-18 1:17PM EDT | 320.00 | 22.72 | 22.30 | 24.60 | +0.42 | +1.88% | 2 | 6 | 33.96% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 15.80 | 16.30 | 0.00 | - | 1 | 1 | 29.19% |
| MSI240517C00340000 | 2024-04-19 3:14PM EDT | 340.00 | 9.10 | 9.60 | 10.20 | 0.00 | - | 7 | 44 | 27.63% |
| MSI240517C00350000 | 2024-04-19 12:21PM EDT | 350.00 | 4.80 | 5.10 | 5.60 | -1.30 | -21.31% | 11 | 79 | 26.06% |
| MSI240517C00360000 | 2024-04-19 11:18AM EDT | 360.00 | 2.48 | 2.40 | 2.95 | -0.47 | -15.93% | 2 | 172 | 25.88% |
| MSI240517C00370000 | 2024-04-18 2:50PM EDT | 370.00 | 1.15 | 0.95 | 1.45 | 0.00 | - | 1 | 58 | 25.92% |
| MSI240517C00380000 | 2024-04-19 2:48PM EDT | 380.00 | 0.40 | 0.35 | 0.70 | -0.10 | -20.00% | 6 | 174 | 26.32% |
| MSI240517C00390000 | 2024-04-19 2:55PM EDT | 390.00 | 0.20 | 0.00 | 1.00 | -1.15 | -85.19% | 3 | 1 | 33.40% |
| MSI240517C00400000 | 2024-04-19 10:03AM EDT | 400.00 | 0.54 | 0.00 | 0.55 | +0.43 | +390.91% | 2 | 3 | 33.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00280000 | 2024-04-19 1:36PM EDT | 280.00 | 0.19 | 0.15 | 0.75 | -0.08 | -29.63% | 4 | 1 | 42.33% |
| MSI240517P00290000 | 2024-03-27 12:10PM EDT | 290.00 | 0.40 | 0.10 | 1.80 | 0.00 | - | 2 | 2 | 44.32% |
| MSI240517P00300000 | 2024-03-18 3:45PM EDT | 300.00 | 1.20 | 0.55 | 1.80 | 0.00 | - | - | 6 | 37.05% |
| MSI240517P00310000 | 2024-04-18 9:38AM EDT | 310.00 | 1.35 | 0.95 | 1.45 | 0.00 | - | 1 | 10 | 27.86% |
| MSI240517P00320000 | 2024-04-19 3:14PM EDT | 320.00 | 2.70 | 2.40 | 3.60 | -0.05 | -1.82% | 7 | 29 | 29.29% |
| MSI240517P00330000 | 2024-04-19 11:53AM EDT | 330.00 | 4.80 | 4.60 | 5.20 | -0.59 | -10.95% | 1 | 52 | 24.97% |
| MSI240517P00340000 | 2024-04-19 3:53PM EDT | 340.00 | 8.90 | 8.50 | 9.10 | +0.90 | +11.25% | 7 | 103 | 23.77% |
| MSI240517P00350000 | 2024-04-19 11:50AM EDT | 350.00 | 14.70 | 14.00 | 14.90 | -0.22 | -1.47% | 1 | 101 | 23.03% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 20.70 | 22.80 | 0.00 | - | 34 | 56 | 24.04% |
© 2024 Yahoo. All rights reserved.