MSC Industrial Direct Co., Inc. (MSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSM240920C00075000 | 2024-06-28 11:49AM EDT | 75.00 | 6.00 | 5.90 | 6.50 | +0.50 | +9.09% | 7 | 11 | 26.97% |
| MSM240920C00080000 | 2024-06-27 1:08PM EDT | 80.00 | 2.75 | 2.70 | 3.40 | 0.00 | - | 15 | 17 | 24.51% |
| MSM240920C00085000 | 2024-06-24 2:46PM EDT | 85.00 | 1.90 | 1.35 | 1.55 | 0.00 | - | 1 | 7 | 23.71% |
| MSM240920C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 0.40 | 0.20 | 1.45 | 0.00 | - | 2 | 21 | 31.63% |
| MSM240920C00095000 | 2024-05-24 11:30AM EDT | 95.00 | 1.95 | 0.15 | 0.50 | 0.00 | - | 10 | 114 | 28.25% |
| MSM240920C00100000 | 2024-06-03 11:02AM EDT | 100.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 143 | 40.72% |
| MSM240920C00105000 | 2024-05-24 11:26AM EDT | 105.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 20 | 35 | 46.39% |
| MSM240920C00110000 | 2024-06-11 1:34PM EDT | 110.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 2 | 15 | 50.90% |
| MSM240920C00115000 | 2024-05-24 2:16PM EDT | 115.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 54.98% |
| MSM240920C00120000 | 2024-04-03 11:43AM EDT | 120.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 48.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSM240920P00065000 | 2024-06-28 3:21PM EDT | 65.00 | 0.45 | 0.30 | 0.70 | -0.26 | -36.62% | 6 | 7 | 35.06% |
| MSM240920P00070000 | 2024-06-14 2:32PM EDT | 70.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | 4 | 8 | 32.59% |
| MSM240920P00075000 | 2024-06-28 12:01PM EDT | 75.00 | 1.75 | 1.70 | 1.90 | -0.42 | -19.35% | 1 | 7 | 24.81% |
| MSM240920P00080000 | 2024-06-28 3:23PM EDT | 80.00 | 3.90 | 3.60 | 3.90 | -0.50 | -11.36% | 20 | 389 | 23.27% |
| MSM240920P00085000 | 2024-06-12 2:44PM EDT | 85.00 | 4.00 | 5.30 | 8.90 | 0.00 | - | 4 | 10 | 35.69% |
| MSM240920P00090000 | 2024-06-27 10:40AM EDT | 90.00 | 11.88 | 9.10 | 14.00 | 0.00 | - | 2 | 31 | 46.27% |
| MSM240920P00095000 | 2024-06-04 10:40AM EDT | 95.00 | 10.80 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 54.75% |
| MSM240920P00100000 | 2024-05-24 10:30AM EDT | 100.00 | 12.10 | 19.70 | 23.40 | 0.00 | - | 8 | 8 | 57.32% |
© 2024 Yahoo. All rights reserved.