MSC Industrial Direct Co., Inc. (MSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSM241220C00045000 | 2024-06-18 11:44AM EDT | 45.00 | 35.30 | 32.20 | 37.00 | 0.00 | - | - | 0 | 81.20% |
| MSM241220C00060000 | 2024-06-14 3:45PM EDT | 60.00 | 17.32 | 17.50 | 22.40 | 0.00 | - | - | 2 | 51.98% |
| MSM241220C00070000 | 2024-06-25 9:54AM EDT | 70.00 | 11.88 | 9.50 | 13.20 | 0.00 | - | 1 | 2 | 37.29% |
| MSM241220C00075000 | 2024-06-26 9:47AM EDT | 75.00 | 7.60 | 7.70 | 8.30 | 0.00 | - | 8 | 11 | 27.70% |
| MSM241220C00080000 | 2024-06-28 10:15AM EDT | 80.00 | 4.90 | 3.40 | 5.30 | +0.40 | +8.89% | 1 | 74 | 25.65% |
| MSM241220C00085000 | 2024-06-26 11:31AM EDT | 85.00 | 2.90 | 2.95 | 3.30 | 0.00 | - | 4 | 44 | 25.15% |
| MSM241220C00090000 | 2024-06-25 9:54AM EDT | 90.00 | 1.88 | 1.45 | 2.05 | 0.00 | - | 1 | 26 | 25.39% |
| MSM241220C00095000 | 2024-06-27 3:39PM EDT | 95.00 | 0.80 | 0.80 | 1.30 | 0.00 | - | 54 | 64 | 26.05% |
| MSM241220C00100000 | 2024-06-24 2:13PM EDT | 100.00 | 0.71 | 0.25 | 0.65 | 0.00 | - | 15 | 15 | 25.05% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSM241220P00050000 | 2024-06-14 11:06AM EDT | 50.00 | 0.43 | 0.00 | 1.10 | 0.00 | - | - | 8 | 52.49% |
| MSM241220P00060000 | 2024-06-14 2:53PM EDT | 60.00 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 1 | 2 | 31.35% |
| MSM241220P00065000 | 2024-06-18 1:58PM EDT | 65.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 27 | 28.43% |
| MSM241220P00070000 | 2024-06-21 11:27AM EDT | 70.00 | 1.96 | 1.75 | 2.00 | 0.00 | - | 1 | 22 | 26.42% |
| MSM241220P00075000 | 2024-06-28 1:10PM EDT | 75.00 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 2 | 298 | 24.81% |
| MSM241220P00080000 | 2024-06-27 2:04PM EDT | 80.00 | 5.80 | 5.20 | 5.60 | 0.00 | - | 14 | 54 | 23.89% |
| MSM241220P00085000 | 2024-06-27 3:29PM EDT | 85.00 | 8.40 | 8.10 | 8.70 | -0.50 | -5.62% | 1 | 31 | 23.77% |
| MSM241220P00090000 | 2024-05-21 2:34PM EDT | 90.00 | 4.60 | 11.70 | 14.70 | 0.00 | - | 5 | 6 | 35.56% |
| MSM241220P00095000 | 2024-04-23 11:00AM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 136 | 0.00% |
© 2024 Yahoo. All rights reserved.