Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241018C00300000 | 2024-09-23 11:40AM EDT | 300.00 | 188.20 | 171.00 | 178.10 | 0.00 | - | - | 1 | 215.58% |
| MCO241018C00310000 | 2024-09-23 11:41AM EDT | 310.00 | 179.50 | 161.10 | 168.20 | 0.00 | - | - | 0 | 204.25% |
| MCO241018C00320000 | 2024-09-23 11:42AM EDT | 320.00 | 165.20 | 151.30 | 158.20 | 0.00 | - | 4 | 0 | 191.65% |
| MCO241018C00330000 | 2024-09-23 11:07AM EDT | 330.00 | 158.70 | 141.30 | 148.20 | 0.00 | - | 2 | 1 | 179.39% |
| MCO241018C00340000 | 2024-09-23 10:59AM EDT | 340.00 | 144.63 | 131.10 | 138.40 | 0.00 | - | 2 | 1 | 169.95% |
| MCO241018C00350000 | 2024-09-23 11:00AM EDT | 350.00 | 138.60 | 121.10 | 128.00 | 0.00 | - | 2 | 1 | 153.22% |
| MCO241018C00360000 | 2024-09-23 11:01AM EDT | 360.00 | 128.70 | 111.40 | 118.90 | 0.00 | - | 2 | 0 | 73.05% |
| MCO241018C00370000 | 2024-09-23 11:03AM EDT | 370.00 | 118.90 | 101.30 | 108.90 | 0.00 | - | 2 | 0 | 140.19% |
| MCO241018C00380000 | 2024-09-23 11:04AM EDT | 380.00 | 108.70 | 91.40 | 97.50 | 0.00 | - | 2 | 1 | 114.16% |
| MCO241018C00390000 | 2024-09-23 11:05AM EDT | 390.00 | 98.80 | 81.40 | 87.30 | 0.00 | - | 2 | 0 | 101.44% |
| MCO241018C00400000 | 2024-09-23 11:06AM EDT | 400.00 | 88.90 | 71.40 | 77.50 | 0.00 | - | 2 | 0 | 93.26% |
| MCO241018C00410000 | 2024-09-20 3:18PM EDT | 410.00 | 84.30 | 61.40 | 68.20 | 0.00 | - | 10 | 10 | 89.14% |
| MCO241018C00420000 | 2024-10-01 10:58AM EDT | 420.00 | 53.30 | 51.40 | 56.50 | 0.00 | - | 2 | 5 | 63.01% |
| MCO241018C00430000 | 2024-08-02 11:31AM EDT | 430.00 | 37.64 | 57.90 | 66.10 | 0.00 | - | 1 | 1 | 139.94% |
| MCO241018C00450000 | 2024-10-04 2:30PM EDT | 450.00 | 14.70 | 22.30 | 28.40 | 0.00 | - | 1 | 5 | 46.36% |
| MCO241018C00460000 | 2024-10-10 11:06AM EDT | 460.00 | 13.37 | 13.00 | 19.30 | 0.00 | - | 2 | 29 | 38.63% |
| MCO241018C00470000 | 2024-10-11 2:39PM EDT | 470.00 | 6.30 | 7.40 | 12.00 | -1.59 | -20.15% | 3 | 168 | 35.32% |
| MCO241018C00480000 | 2024-10-11 10:44AM EDT | 480.00 | 2.30 | 2.00 | 3.30 | -0.70 | -23.33% | 1 | 243 | 20.45% |
| MCO241018C00490000 | 2024-10-09 9:58AM EDT | 490.00 | 0.93 | 0.40 | 1.40 | 0.00 | - | 3 | 153 | 23.25% |
| MCO241018C00500000 | 2024-10-11 1:30PM EDT | 500.00 | 0.40 | 0.00 | 0.30 | +0.15 | +60.00% | 1 | 39 | 22.17% |
| MCO241018C00510000 | 2024-10-11 1:30PM EDT | 510.00 | 0.26 | 0.00 | 4.30 | -0.51 | -66.23% | 1 | 136 | 59.08% |
| MCO241018C00520000 | 2024-10-07 2:56PM EDT | 520.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 65 | 54.72% |
| MCO241018C00530000 | 2024-09-24 10:57AM EDT | 530.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 41 | 67 | 62.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241018P00380000 | 2024-09-24 9:56AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 111.33% |
| MCO241018P00390000 | 2024-08-29 9:47AM EDT | 390.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 101.00% |
| MCO241018P00400000 | 2024-09-18 2:24PM EDT | 400.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 5 | 11 | 61.57% |
| MCO241018P00410000 | 2024-08-08 10:05AM EDT | 410.00 | 6.30 | 0.00 | 4.60 | 0.00 | - | - | 3 | 82.10% |
| MCO241018P00420000 | 2024-09-30 2:07PM EDT | 420.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 70.53% |
| MCO241018P00430000 | 2024-09-26 3:49PM EDT | 430.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 6 | 40 | 60.39% |
| MCO241018P00440000 | 2024-10-08 3:33PM EDT | 440.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 3 | 32 | 47.47% |
| MCO241018P00450000 | 2024-10-08 3:34PM EDT | 450.00 | 1.30 | 0.00 | 1.65 | 0.00 | - | 12 | 126 | 36.24% |
| MCO241018P00460000 | 2024-10-11 2:29PM EDT | 460.00 | 1.50 | 0.85 | 1.20 | -0.20 | -11.76% | 1 | 76 | 22.96% |
| MCO241018P00470000 | 2024-10-09 10:23AM EDT | 470.00 | 5.30 | 2.80 | 6.10 | 0.00 | - | 7 | 36 | 32.22% |
| MCO241018P00480000 | 2024-10-08 3:59PM EDT | 480.00 | 11.40 | 4.40 | 9.80 | 0.00 | - | 331 | 334 | 26.87% |
| MCO241018P00490000 | 2024-10-09 10:54AM EDT | 490.00 | 19.20 | 13.10 | 19.00 | 0.00 | - | 2 | 3 | 36.80% |
| MCO241018P00500000 | 2024-09-19 2:09PM EDT | 500.00 | 13.60 | 23.20 | 28.40 | 0.00 | - | 10 | 0 | 44.91% |
© 2024 Yahoo. All rights reserved.