Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 122.55 | 92.10 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCO240816C00290000 | 2024-04-16 10:09AM EDT | 290.00 | 87.88 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240816C00320000 | 2024-05-22 3:01PM EDT | 320.00 | 101.78 | 100.80 | 110.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCO240816C00330000 | 2024-05-13 2:23PM EDT | 330.00 | 75.85 | 81.80 | 91.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCO240816C00340000 | 2024-06-12 10:44AM EDT | 340.00 | 79.81 | 106.50 | 114.00 | 0.00 | - | 3 | 3 | 71.61% |
| MCO240816C00350000 | 2024-07-08 3:55PM EDT | 350.00 | 84.40 | 95.00 | 104.70 | 0.00 | - | 1 | 2 | 61.40% |
| MCO240816C00360000 | 2024-07-18 9:30AM EDT | 360.00 | 94.90 | 85.20 | 94.70 | 0.00 | - | 1 | 7 | 56.59% |
| MCO240816C00370000 | 2024-06-07 10:51AM EDT | 370.00 | 43.20 | 61.90 | 69.80 | 0.00 | - | 1 | 16 | 0.00% |
| MCO240816C00380000 | 2024-07-23 11:16AM EDT | 380.00 | 75.40 | 65.30 | 74.80 | 0.00 | - | 13 | 57 | 70.74% |
| MCO240816C00390000 | 2024-07-23 9:50AM EDT | 390.00 | 65.00 | 55.40 | 64.70 | 0.00 | - | 2 | 33 | 62.75% |
| MCO240816C00400000 | 2024-07-24 2:05PM EDT | 400.00 | 41.16 | 45.40 | 54.90 | 0.00 | - | 4 | 29 | 55.88% |
| MCO240816C00410000 | 2024-07-24 11:05AM EDT | 410.00 | 34.20 | 36.00 | 45.30 | 0.00 | - | 1 | 81 | 49.49% |
| MCO240816C00420000 | 2024-07-17 1:19PM EDT | 420.00 | 40.00 | 28.00 | 36.00 | 0.00 | - | 2 | 73 | 43.60% |
| MCO240816C00430000 | 2024-07-24 9:58AM EDT | 430.00 | 22.08 | 19.60 | 26.00 | 0.00 | - | 5 | 169 | 35.14% |
| MCO240816C00440000 | 2024-07-24 3:19PM EDT | 440.00 | 7.40 | 10.90 | 18.30 | 0.00 | - | 1 | 76 | 31.70% |
| MCO240816C00450000 | 2024-07-25 9:30AM EDT | 450.00 | 4.47 | 7.40 | 9.30 | 0.00 | - | 1 | 89 | 23.05% |
| MCO240816C00460000 | 2024-07-26 3:33PM EDT | 460.00 | 4.70 | 3.50 | 5.40 | +0.90 | +23.68% | 18 | 129 | 23.09% |
| MCO240816C00470000 | 2024-07-26 12:04PM EDT | 470.00 | 2.50 | 1.40 | 2.95 | -2.20 | -46.81% | 5 | 26 | 23.34% |
| MCO240816C00480000 | 2024-07-22 2:01PM EDT | 480.00 | 2.64 | 0.40 | 2.20 | 0.00 | - | 11 | 34 | 26.53% |
| MCO240816C00490000 | 2024-07-15 10:45AM EDT | 490.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.41% |
| MCO240816C00500000 | 2024-01-22 4:53PM EDT | 500.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.00% |
| MCO240816C00510000 | 2024-03-25 11:48AM EDT | 510.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 51.90% |
| MCO240816C00520000 | 2023-12-20 12:51PM EDT | 520.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 41.68% |
| MCO240816C00540000 | 2024-02-13 12:35PM EDT | 540.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 58.43% |
| MCO240816C00560000 | 2024-07-23 9:33AM EDT | 560.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 43.16% |
| MCO240816C00580000 | 2024-07-23 3:56PM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 19 | 68.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816P00195000 | 2024-07-05 3:50PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 113.67% |
| MCO240816P00260000 | 2024-02-23 4:38PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 136.57% |
| MCO240816P00270000 | 2024-07-08 12:55PM EDT | 270.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 81.54% |
| MCO240816P00280000 | 2024-02-15 11:51AM EDT | 280.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 4 | 4 | 108.23% |
| MCO240816P00290000 | 2024-03-11 11:54AM EDT | 290.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 90.14% |
| MCO240816P00300000 | 2024-07-25 12:15PM EDT | 300.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 27 | 79.83% |
| MCO240816P00310000 | 2024-07-11 9:30AM EDT | 310.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 12 | 97.92% |
| MCO240816P00320000 | 2024-05-03 2:00PM EDT | 320.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 93.19% |
| MCO240816P00330000 | 2024-07-24 11:05AM EDT | 330.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 57 | 84.56% |
| MCO240816P00340000 | 2024-05-03 11:50AM EDT | 340.00 | 4.50 | 0.05 | 6.40 | 0.00 | - | 8 | 13 | 85.39% |
| MCO240816P00350000 | 2024-07-25 1:14PM EDT | 350.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 26 | 54.59% |
| MCO240816P00360000 | 2024-06-28 3:32PM EDT | 360.00 | 0.51 | 0.00 | 4.70 | 0.00 | - | 5 | 22 | 65.87% |
| MCO240816P00370000 | 2024-07-22 1:00PM EDT | 370.00 | 0.40 | 0.40 | 0.95 | 0.00 | - | 1 | 39 | 48.44% |
| MCO240816P00380000 | 2024-07-25 2:06PM EDT | 380.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 82 | 53.32% |
| MCO240816P00390000 | 2024-07-22 3:40PM EDT | 390.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 3 | 53 | 58.15% |
| MCO240816P00400000 | 2024-07-24 3:40PM EDT | 400.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 50.89% |
| MCO240816P00410000 | 2024-07-25 2:43PM EDT | 410.00 | 1.69 | 0.05 | 1.45 | 0.00 | - | 1 | 143 | 29.49% |
| MCO240816P00420000 | 2024-07-25 9:34AM EDT | 420.00 | 4.71 | 1.15 | 1.65 | 0.00 | - | 1 | 32 | 24.46% |
| MCO240816P00430000 | 2024-07-25 9:34AM EDT | 430.00 | 7.11 | 0.15 | 7.00 | 0.00 | - | 1 | 91 | 34.47% |
| MCO240816P00440000 | 2024-07-26 1:17PM EDT | 440.00 | 5.34 | 4.10 | 5.90 | -4.16 | -43.79% | 11 | 81 | 22.70% |
| MCO240816P00450000 | 2024-07-24 2:51PM EDT | 450.00 | 17.60 | 7.70 | 11.00 | 0.00 | - | 3 | 21 | 24.10% |
| MCO240816P00460000 | 2024-07-24 3:08PM EDT | 460.00 | 25.90 | 13.90 | 15.80 | 0.00 | - | 9 | 10 | 20.91% |
| MCO240816P00470000 | 2024-07-19 2:35PM EDT | 470.00 | 28.20 | 19.30 | 25.90 | 0.00 | - | 4 | 4 | 28.47% |
| MCO240816P00500000 | 2024-07-23 9:34AM EDT | 500.00 | 58.00 | 46.30 | 56.00 | 0.00 | - | - | 0 | 46.83% |
© 2024 Yahoo. All rights reserved.