New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.73-4.35 (-1.42%)
At close: 04:05PM EST
301.73 +0.21 (+0.07%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221216C001550002022-04-07 2:40PM EST155.00191.10143.00152.600.00--2187.16%
MCO221216C001650002022-10-10 9:41AM EST165.0079.0099.00102.900.00--20.00%
MCO221216C001900002022-04-17 11:11PM EST190.00146.60104.70110.800.00--10.00%
MCO221216C001950002022-04-17 11:11PM EST195.00141.90100.50107.300.00--1115.87%
MCO221216C002000002022-10-28 11:45AM EST200.0070.0098.60103.600.00-10138.48%
MCO221216C002300002022-10-21 9:41AM EST230.0017.2961.4065.600.00-2200.00%
MCO221216C002400002022-11-21 2:53PM EST240.0052.7560.6064.400.00-11370.85%
MCO221216C002500002022-11-08 3:25PM EST250.0023.2450.8054.200.00-42160.35%
MCO221216C002600002022-11-21 2:55PM EST260.0033.8241.1045.100.00-33857.50%
MCO221216C002700002022-11-22 10:55AM EST270.0026.0031.2034.800.00-53059.84%
MCO221216C002800002022-11-30 11:47AM EST280.0012.9521.9025.200.00-45248.95%
MCO221216C002900002022-12-01 2:49PM EST290.0019.4013.9016.100.00-17839.17%
MCO221216C003000002022-12-02 3:40PM EST300.008.107.508.20-3.20-28.32%115131.07%
MCO221216C003100002022-12-02 1:00PM EST310.003.503.203.70+1.36+63.55%147729.63%
MCO221216C003200002022-12-01 11:25AM EST320.002.550.503.300.00-315640.60%
MCO221216C003300002022-12-01 11:36AM EST330.001.000.004.800.00-115660.23%
MCO221216C003400002022-12-01 11:32AM EST340.000.350.254.800.00-16256.46%
MCO221216C003500002022-11-11 3:57PM EST350.001.900.001.000.00-31051.22%
MCO221216C003600002022-11-29 12:19PM EST360.000.170.004.800.00-103372.53%
MCO221216C003700002022-08-24 9:58AM EST370.001.700.004.800.00-13380.27%
MCO221216C003800002022-11-16 2:57PM EST380.000.150.000.500.00-514056.40%
MCO221216C003900002022-11-16 2:58PM EST390.000.150.000.500.00-406761.67%
MCO221216C004000002022-11-21 12:29PM EST400.000.050.000.250.00-14260.84%
MCO221216C004100002022-11-21 10:54AM EST410.000.020.000.100.00-758858.98%
MCO221216C004200002022-11-21 11:34AM EST420.000.050.004.800.00-5582113.79%
MCO221216C004300002022-11-21 11:36AM EST430.000.050.000.050.00-628162.50%
MCO221216C004400002022-11-03 2:47PM EST440.000.050.004.800.00-427125.39%
MCO221216C004500002022-11-03 2:48PM EST450.000.050.004.800.00-221130.88%
MCO221216C004600002022-11-03 2:48PM EST460.000.050.000.050.00-22973.44%
MCO221216C004700002022-11-03 2:52PM EST470.000.050.000.050.00-625676.56%
MCO221216C004800002022-11-03 2:52PM EST480.000.050.000.050.00-1212079.69%
MCO221216C004900002022-11-11 9:49AM EST490.000.050.004.800.00-26151.17%
MCO221216C005000002022-06-24 8:56AM EST500.000.200.003.600.00-4106147.39%
MCO221216C005100002022-01-14 11:29AM EST510.002.250.002.050.00-1101137.60%
MCO221216C005200002021-10-22 9:29AM EST520.003.024.705.600.00-11194.74%
MCO221216C005300002022-11-01 8:48AM EST530.000.050.000.000.00-1150.00%
MCO221216C005400002022-11-02 10:10AM EST540.000.050.004.800.00-12173.44%
MCO221216C005600002022-01-03 1:12PM EST560.001.800.005.000.00-1101182.98%
MCO221216C005800002021-11-17 2:51PM EST580.002.050.252.750.00--1174.22%
MCO221216C006000002022-02-15 2:38PM EST600.000.700.004.800.00-207196.70%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221216P001300002022-10-25 8:39AM EST130.000.150.004.800.00--4269.63%
MCO221216P001400002022-10-25 8:41AM EST140.000.300.000.350.00--44163.09%
MCO221216P001450002022-10-26 11:52AM EST145.000.250.000.250.00-130150.00%
MCO221216P001500002022-11-09 3:06PM EST150.000.150.004.800.00-49229.00%
MCO221216P001550002022-05-04 10:25AM EST155.001.650.805.000.00-115229.25%
MCO221216P001600002022-03-13 11:13PM EST160.003.040.000.000.00--050.00%
MCO221216P001650002022-11-23 12:05PM EST165.000.050.000.200.00-658621122.27%
MCO221216P001700002022-11-23 10:30AM EST170.000.050.000.400.00-96117126.95%
MCO221216P001750002022-11-28 9:40AM EST175.000.050.000.050.00-41558596.88%
MCO221216P001800002022-11-28 9:34AM EST180.000.050.000.200.00-1038106.06%
MCO221216P001850002022-11-28 9:41AM EST185.000.050.000.200.00-2140100.78%
MCO221216P001900002022-11-30 9:48AM EST190.000.050.000.200.00-110095.70%
MCO221216P001950002022-10-19 9:35AM EST195.002.960.000.000.00-101250.00%
MCO221216P002000002022-10-12 11:53AM EST200.004.210.003.000.00-213132.01%
MCO221216P002100002022-11-28 10:25AM EST210.000.050.004.800.00-1164132.52%
MCO221216P002200002022-11-22 11:20AM EST220.000.930.004.800.00-131118.80%
MCO221216P002300002022-12-02 2:54PM EST230.000.250.051.30-2.25-90.00%11279.54%
MCO221216P002400002022-11-14 12:21PM EST240.001.680.004.800.00-24992.60%
MCO221216P002500002022-11-30 11:07AM EST250.000.900.002.500.00-112467.31%
MCO221216P002600002022-11-29 12:27PM EST260.001.300.004.800.00-215867.42%
MCO221216P002700002022-11-29 10:23AM EST270.001.850.201.250.00-319245.07%
MCO221216P002800002022-12-01 11:08AM EST280.001.540.802.850.00-515845.15%
MCO221216P002900002022-12-02 11:42AM EST290.003.202.553.10+0.55+20.75%1116832.72%
MCO221216P003000002022-12-02 11:42AM EST300.006.605.506.10-2.60-28.26%113529.49%
MCO221216P003100002022-11-21 1:26PM EST310.0021.6011.0012.500.00-43732.09%
MCO221216P003200002022-11-11 3:58PM EST320.0016.5017.3021.700.00-26241.31%
MCO221216P003300002022-11-11 2:53PM EST330.0023.7526.7030.300.00-13243.52%
MCO221216P003400002022-10-19 12:56PM EST340.0099.6046.0050.200.00-502597.30%
MCO221216P003500002022-10-19 12:56PM EST350.00109.3056.2060.300.00-2522109.10%
MCO221216P003600002022-10-19 12:56PM EST360.00119.8066.1070.500.00-2515119.67%
MCO221216P003700002022-10-19 12:56PM EST370.00130.2075.8080.600.00-2514128.80%
MCO221216P003800002022-03-11 1:58PM EST380.0079.6049.9054.200.00-590.00%
MCO221216P003900002022-05-09 2:13PM EST390.00102.16101.50110.500.00-24186.85%
MCO221216P004000002022-07-28 10:16AM EST400.00102.77104.60109.600.00-90148.33%
MCO221216P004100002021-11-05 12:13PM EST410.0051.5056.5060.500.00-2542540.00%
MCO221216P004200002022-05-09 2:03PM EST420.00131.62131.70140.400.00-10212.66%
MCO221216P004400002021-10-29 1:48PM EST440.0063.7073.1077.000.00-19190.00%
MCO221216P004600002021-10-29 12:02PM EST460.0074.6087.7091.300.00-10100.00%
MCO221216P004800002021-11-30 10:37AM EST480.0095.0096.2099.400.00--10.00%
MCO221216P005000002021-11-01 9:09AM EST500.00109.90123.70127.300.00--10.00%
MCO221216P005100002021-11-17 9:55AM EST510.00126.50119.50122.500.00--10.00%
MCO221216P005500002021-12-03 9:32AM EST550.00159.20159.40163.100.00-110.00%