Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240920C00400000 | 2024-08-05 3:09PM EDT | 400.00 | 50.45 | 82.20 | 89.90 | 0.00 | - | - | 2 | 119.76% |
| MCO240920C00410000 | 2024-07-24 2:05PM EDT | 410.00 | 35.66 | 69.30 | 74.30 | 0.00 | - | 4 | 4 | 82.17% |
| MCO240920C00420000 | 2024-06-24 11:06AM EDT | 420.00 | 24.50 | 26.00 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCO240920C00430000 | 2024-07-19 10:21AM EDT | 430.00 | 28.65 | 37.40 | 44.90 | 0.00 | - | 1 | 4 | 0.00% |
| MCO240920C00440000 | 2024-08-23 11:31AM EDT | 440.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO240920C00450000 | 2024-08-28 11:56AM EDT | 450.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240920C00460000 | 2024-08-28 10:45AM EDT | 460.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO240920C00470000 | 2024-09-05 10:33AM EDT | 470.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCO240920C00480000 | 2024-09-11 11:27AM EDT | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| MCO240920C00490000 | 2024-09-11 10:04AM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCO240920C00500000 | 2024-09-10 11:31AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCO240920C00510000 | 2024-09-05 3:07PM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCO240920C00520000 | 2024-09-10 11:31AM EDT | 520.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCO240920C00530000 | 2024-08-20 11:39AM EDT | 530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240920P00360000 | 2024-07-26 1:00PM EDT | 360.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 96.88% |
| MCO240920P00380000 | 2024-07-01 1:42PM EDT | 380.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 103.20% |
| MCO240920P00390000 | 2024-08-05 9:55AM EDT | 390.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 7 | 6 | 91.48% |
| MCO240920P00400000 | 2024-08-14 12:04PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCO240920P00410000 | 2024-08-20 2:44PM EDT | 410.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCO240920P00420000 | 2024-08-22 12:16PM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO240920P00430000 | 2024-09-03 9:54AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO240920P00440000 | 2024-08-28 9:56AM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO240920P00450000 | 2024-09-03 3:56PM EDT | 450.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO240920P00460000 | 2024-09-11 11:50AM EDT | 460.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO240920P00470000 | 2024-09-10 10:11AM EDT | 470.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MCO240920P00480000 | 2024-09-10 2:53PM EDT | 480.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| MCO240920P00490000 | 2024-09-10 3:08PM EDT | 490.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCO240920P00510000 | 2024-07-23 9:34AM EDT | 510.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO240920P00540000 | 2024-07-23 9:34AM EDT | 540.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO240920P00590000 | 2024-07-23 9:34AM EDT | 590.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.