Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230421C00240000 | 2023-03-07 12:29PM EDT | 240.00 | 59.30 | 53.20 | 56.60 | 0.00 | - | - | 1 | 58.74% |
| MCO230421C00270000 | 2023-03-15 2:11PM EDT | 270.00 | 27.70 | 24.80 | 29.00 | 0.00 | - | 2 | 6 | 49.09% |
| MCO230421C00280000 | 2023-02-27 3:07PM EDT | 280.00 | 19.93 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 45.17% |
| MCO230421C00290000 | 2023-03-24 12:58PM EDT | 290.00 | 11.00 | 11.80 | 12.80 | -4.46 | -28.85% | 4 | 68 | 36.02% |
| MCO230421C00300000 | 2023-03-24 1:22PM EDT | 300.00 | 6.00 | 6.40 | 7.50 | -0.60 | -9.09% | 6 | 92 | 33.43% |
| MCO230421C00310000 | 2023-03-24 1:11PM EDT | 310.00 | 2.90 | 2.40 | 4.30 | -0.17 | -5.54% | 1 | 30 | 33.08% |
| MCO230421C00320000 | 2023-03-21 1:31PM EDT | 320.00 | 2.50 | 1.05 | 2.45 | 0.00 | - | 11 | 63 | 33.63% |
| MCO230421C00330000 | 2023-03-21 3:36PM EDT | 330.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 2 | 4,786 | 30.86% |
| MCO230421C00340000 | 2023-03-20 10:49AM EDT | 340.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 308 | 34.55% |
| MCO230421C00350000 | 2023-03-20 10:23AM EDT | 350.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.11% |
| MCO230421C00380000 | 2023-03-21 3:50PM EDT | 380.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 121 | 69.46% |
| MCO230421C00420000 | 2023-02-22 3:34PM EDT | 420.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.99% |
| MCO230421C00430000 | 2023-02-22 3:34PM EDT | 430.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 92.19% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230421P00155000 | 2023-03-16 10:08AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 6 | 89.84% |
| MCO230421P00160000 | 2023-03-16 3:13PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 88.48% |
| MCO230421P00165000 | 2023-03-10 2:49PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.14% |
| MCO230421P00170000 | 2023-03-10 2:15PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.98% |
| MCO230421P00175000 | 2023-03-10 10:47AM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 127.98% |
| MCO230421P00180000 | 2023-03-17 3:46PM EDT | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 122.12% |
| MCO230421P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 34 | 88.96% |
| MCO230421P00190000 | 2023-03-17 3:46PM EDT | 190.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 109.74% |
| MCO230421P00195000 | 2023-03-22 12:57PM EDT | 195.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 104.86% |
| MCO230421P00200000 | 2023-03-20 3:52PM EDT | 200.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 24 | 72.90% |
| MCO230421P00210000 | 2023-03-13 12:04PM EDT | 210.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 103 | 57 | 89.70% |
| MCO230421P00230000 | 2023-03-10 4:54PM EDT | 230.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.96% |
| MCO230421P00240000 | 2023-03-22 1:00PM EDT | 240.00 | 0.05 | 0.40 | 4.00 | 0.00 | - | 1 | 101 | 58.98% |
| MCO230421P00250000 | 2023-03-20 2:43PM EDT | 250.00 | 0.75 | 0.75 | 2.25 | -0.75 | -50.00% | 3 | 21 | 50.11% |
| MCO230421P00260000 | 2023-03-21 9:54AM EDT | 260.00 | 0.05 | 0.25 | 3.10 | 0.00 | - | 1 | 23 | 45.63% |
| MCO230421P00270000 | 2023-03-24 9:42AM EDT | 270.00 | 4.80 | 2.20 | 5.00 | +1.20 | +33.33% | 1 | 159 | 43.98% |
| MCO230421P00280000 | 2023-03-23 1:49PM EDT | 280.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 16 | 91 | 36.90% |
| MCO230421P00290000 | 2023-03-22 2:36PM EDT | 290.00 | 6.40 | 8.10 | 8.60 | 0.00 | - | 4 | 90 | 31.34% |
| MCO230421P00300000 | 2023-03-09 2:37PM EDT | 300.00 | 10.94 | 12.70 | 13.90 | 0.00 | - | 8 | 13 | 30.62% |
| MCO230421P00310000 | 2023-03-16 2:33PM EDT | 310.00 | 18.70 | 18.10 | 21.80 | 0.00 | - | - | 100 | 33.95% |
© 2023 Yahoo. All rights reserved.
