New Zealand markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
442.14-6.69 (-1.49%)
At close: 04:00PM EDT
442.27 +0.13 (+0.03%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816C002800002024-04-01 11:42AM EDT280.00122.5592.10100.400.00-220.00%
MCO240816C002900002024-04-16 10:09AM EDT290.0087.88123.50133.000.00-100.00%
MCO240816C003200002024-05-22 3:01PM EDT320.00101.78100.80110.000.00-110.00%
MCO240816C003300002024-05-13 2:23PM EDT330.0075.8581.8091.000.00-2100.00%
MCO240816C003400002024-06-12 10:44AM EDT340.0079.81106.50114.000.00-3393.55%
MCO240816C003500002024-07-08 3:55PM EDT350.0084.4089.4098.100.00-1254.91%
MCO240816C003600002024-07-18 9:30AM EDT360.0094.9079.1088.400.00-1772.10%
MCO240816C003700002024-06-07 10:51AM EDT370.0043.2061.9069.800.00-1160.00%
MCO240816C003800002024-07-17 2:32PM EDT380.0079.2560.4068.800.00-15759.91%
MCO240816C003900002024-07-16 9:31AM EDT390.0062.6052.2058.900.00-13353.39%
MCO240816C004000002024-07-16 11:30AM EDT400.0054.4341.7049.600.00-43348.51%
MCO240816C004100002024-07-16 10:30AM EDT410.0044.8232.8040.300.00-108243.19%
MCO240816C004200002024-07-17 1:19PM EDT420.0040.0024.3031.900.00-27339.48%
MCO240816C004300002024-07-19 2:37PM EDT430.0021.7018.2024.50-6.65-23.46%516936.90%
MCO240816C004400002024-07-19 3:27PM EDT440.0015.4912.6017.30-7.00-31.12%27233.26%
MCO240816C004500002024-07-18 3:35PM EDT450.0011.509.0012.30-1.25-9.80%19132.31%
MCO240816C004600002024-07-18 3:35PM EDT460.006.845.008.70-1.41-17.09%25532.27%
MCO240816C004700002024-07-17 1:44PM EDT470.007.602.257.500.00-12435.99%
MCO240816C004800002024-07-19 11:25AM EDT480.002.470.956.40+1.42+135.24%22338.99%
MCO240816C004900002024-07-15 10:45AM EDT490.001.700.101.600.00-1128.20%
MCO240816C005000002024-01-22 4:53PM EDT500.001.340.004.800.00--144.36%
MCO240816C005100002024-03-25 11:48AM EDT510.001.700.004.700.00-2248.50%
MCO240816C005200002023-12-20 12:51PM EDT520.001.400.001.500.00-1238.94%
MCO240816C005400002024-02-13 12:35PM EDT540.000.050.003.000.00-1153.69%
MCO240816C005600002024-07-02 11:37AM EDT560.000.100.100.300.00-62939.55%
MCO240816C005800002024-03-25 11:46AM EDT580.000.850.001.050.00-171754.10%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816P001950002024-07-05 3:50PM EDT195.000.030.000.050.00-25396.88%
MCO240816P002600002024-02-23 4:38PM EDT260.000.400.004.400.00-12115.87%
MCO240816P002700002024-07-08 12:55PM EDT270.000.150.000.250.00--370.51%
MCO240816P002800002024-02-15 11:51AM EDT280.001.680.502.000.00-4491.41%
MCO240816P002900002024-03-11 11:54AM EDT290.001.750.001.250.00-3775.88%
MCO240816P003000002024-07-17 2:00PM EDT300.000.060.051.850.00-32675.61%
MCO240816P003100002024-07-11 9:30AM EDT310.000.250.004.400.00-51282.67%
MCO240816P003200002024-05-03 2:00PM EDT320.001.550.004.800.00-4878.08%
MCO240816P003300002024-05-31 12:28PM EDT330.001.520.004.800.00-15772.02%
MCO240816P003400002024-05-03 11:50AM EDT340.004.500.056.400.00-81371.12%
MCO240816P003500002024-07-02 1:37PM EDT350.000.600.001.150.00-12551.16%
MCO240816P003600002024-06-28 3:32PM EDT360.000.510.004.700.00-52254.22%
MCO240816P003700002024-07-08 9:30AM EDT370.002.160.004.800.00-23859.75%
MCO240816P003800002024-07-17 9:35AM EDT380.000.750.402.650.00-48144.42%
MCO240816P003900002024-07-10 9:31AM EDT390.001.900.004.800.00-155046.95%
MCO240816P004000002024-07-16 2:12PM EDT400.002.040.004.800.00-122740.52%
MCO240816P004100002024-07-16 9:39AM EDT410.003.011.956.100.00-105337.68%
MCO240816P004200002024-07-19 2:52PM EDT420.003.983.107.50+0.08+2.05%12134.08%
MCO240816P004300002024-07-18 12:21PM EDT430.005.405.5010.200.00-13332.23%
MCO240816P004400002024-07-19 3:44PM EDT440.0010.009.6013.20+2.50+33.33%133729.24%
MCO240816P004500002024-07-18 2:12PM EDT450.0011.2013.5017.700.00-121527.21%
MCO240816P004600002024-07-17 2:53PM EDT460.0012.8019.6025.900.00-11530.81%
MCO240816P004700002024-07-19 2:35PM EDT470.0028.2027.3032.90+7.20+34.29%4429.87%