New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
445.98+2.73 (+0.62%)
At close: 04:00PM EDT
446.74 +0.76 (+0.17%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240719C003600002024-06-20 9:35AM EDT360.0061.9382.5091.000.00--194.92%
MCO240719C003700002024-05-01 1:10PM EDT370.0019.8029.1035.900.00--10.00%
MCO240719C003800002024-05-22 10:23AM EDT380.0041.2140.8048.600.00-110.00%
MCO240719C003900002024-05-22 10:23AM EDT390.0032.4731.3039.200.00-110.00%
MCO240719C004000002024-07-05 3:56PM EDT400.0033.3543.4051.400.00-11363.18%
MCO240719C004100002024-07-12 11:35AM EDT410.0039.5233.2041.40+8.02+25.46%385751.10%
MCO240719C004200002024-07-12 3:22PM EDT420.0031.0025.1030.80+9.00+40.91%23764.08%
MCO240719C004300002024-07-12 12:54PM EDT430.0018.5715.0021.80+3.47+22.98%534254.38%
MCO240719C004400002024-07-12 12:54PM EDT440.0010.077.4011.90+2.52+33.38%1522237.87%
MCO240719C004500002024-07-12 10:10AM EDT450.004.502.453.80+1.90+73.08%113424.35%
MCO240719C004600002024-07-12 2:11PM EDT460.001.550.004.80+1.00+181.82%88844.61%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240719P002700002024-05-24 9:54AM EDT270.000.120.004.300.00-33237.01%
MCO240719P003300002024-05-02 10:38AM EDT330.003.820.004.700.00--1158.18%
MCO240719P003400002024-06-04 9:51AM EDT340.000.400.004.300.00-10142.48%
MCO240719P003500002024-05-22 1:36PM EDT350.000.600.004.400.00-318130.91%
MCO240719P003600002024-06-21 10:18AM EDT360.000.220.004.300.00-114118.09%
MCO240719P003700002024-07-05 1:59PM EDT370.002.140.004.300.00-727106.15%
MCO240719P003800002024-07-05 1:59PM EDT380.002.220.000.500.00-71761.33%
MCO240719P003900002024-07-02 9:32AM EDT390.001.580.004.300.00-12282.54%
MCO240719P004000002024-07-12 1:58PM EDT400.000.050.004.40-0.36-87.80%52571.22%
MCO240719P004100002024-07-09 12:41PM EDT410.000.750.004.600.00-12460.12%
MCO240719P004200002024-07-12 1:18PM EDT420.000.300.004.80-1.00-76.92%11563.97%
MCO240719P004300002024-07-11 11:21AM EDT430.001.720.105.400.00-62252.22%
MCO240719P004400002024-07-12 1:41PM EDT440.001.100.055.10-2.00-64.52%8534.09%