New Zealand markets close in 1 hour 9 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
420.08+7.77 (+1.88%)
At close: 04:00PM EDT
420.80 +0.72 (+0.17%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO250117C002000002024-05-16 10:58AM EDT200.00218.00208.20217.900.00--00.00%
MCO250117C003000002024-06-12 3:40PM EDT300.00122.70125.30135.000.00-1151.46%
MCO250117C003200002024-05-22 3:01PM EDT320.00104.41108.10115.100.00--144.81%
MCO250117C003300002024-03-21 10:46AM EDT330.0083.7063.7068.400.00-110.00%
MCO250117C003500002024-05-13 1:35PM EDT350.0069.7074.7084.000.00-1133.87%
MCO250117C003600002024-05-02 10:50AM EDT360.0034.1055.9062.700.00-1116.52%
MCO250117C003700002024-05-16 2:05PM EDT370.0064.0056.0065.000.00-21128.64%
MCO250117C003800002024-05-14 3:12PM EDT380.0047.5051.8059.900.00-23130.01%
MCO250117C003900002024-05-28 1:36PM EDT390.0045.3050.0058.200.00-14333.74%
MCO250117C004000002024-05-16 11:49AM EDT400.0044.2036.0045.000.00-1727.33%
MCO250117C004100002024-05-15 10:42AM EDT410.0036.3031.4039.000.00-425026.76%
MCO250117C004200002024-05-28 3:58PM EDT420.0028.4032.2039.700.00-267831.12%
MCO250117C004300002024-05-23 3:50PM EDT430.0025.4026.7033.100.00-24929.35%
MCO250117C004400002024-05-28 2:45PM EDT440.0019.1021.8029.200.00-11629.38%
MCO250117C004500002024-06-18 3:57PM EDT450.0021.0018.1023.90+3.70+21.39%110627.99%
MCO250117C004600002024-05-15 12:05PM EDT460.0014.2611.5015.600.00-16223.69%
MCO250117C004700002024-06-12 10:36AM EDT470.0013.6012.7016.900.00-356127.09%
MCO250117C004800002024-06-12 10:36AM EDT480.0011.2010.2014.300.00-334826.94%
MCO250117C004900002024-05-17 10:09AM EDT490.007.965.7010.900.00-1125.68%
MCO250117C005000002024-06-12 10:07AM EDT500.006.754.1011.500.00-1228.11%
MCO250117C005200002024-05-30 12:09PM EDT520.002.851.408.800.00-1628.60%
MCO250117C005400002024-05-10 9:30AM EDT540.002.250.004.800.00-1226.32%
MCO250117C005600002024-02-13 1:09PM EDT560.001.900.809.500.00-2235.33%
MCO250117C005800002024-06-12 1:25PM EDT580.002.350.802.700.00-3427.36%
MCO250117C006000002024-06-12 1:13PM EDT600.001.400.501.900.00--427.46%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO250117P002000002024-04-01 12:33PM EDT200.001.070.004.700.00-42657.66%
MCO250117P002200002024-05-01 11:16AM EDT220.000.550.000.500.00-194139.36%
MCO250117P002300002024-02-07 10:30AM EDT230.000.600.009.400.00--156.10%
MCO250117P002400002024-02-13 3:18PM EDT240.001.900.009.600.00-1253.06%
MCO250117P002500002024-05-02 12:42PM EDT250.002.500.004.700.00-203049.59%
MCO250117P002600002024-05-02 12:42PM EDT260.002.980.004.800.00-203446.76%
MCO250117P002700002024-03-22 3:07PM EDT270.003.023.004.400.00-103042.80%
MCO250117P002800002024-04-30 3:03PM EDT280.003.800.555.500.00-33942.42%
MCO250117P002900002024-04-16 9:41AM EDT290.005.400.004.800.00-115438.07%
MCO250117P003000002024-05-30 9:30AM EDT300.003.100.004.800.00-142835.33%
MCO250117P003100002024-03-14 2:39PM EDT310.006.837.007.600.00-272037.58%
MCO250117P003200002024-06-07 9:51AM EDT320.004.150.057.400.00-1334.40%
MCO250117P003300002024-06-14 3:59PM EDT330.004.740.057.600.00-13031.89%
MCO250117P003400002024-05-23 12:52PM EDT340.005.400.958.800.00-15430.73%
MCO250117P003500002024-05-23 12:46PM EDT350.006.802.0010.000.00-1629.37%
MCO250117P003600002024-05-23 12:43PM EDT360.008.603.6011.600.00-134328.27%
MCO250117P003700002024-06-13 12:32PM EDT370.0011.315.1013.400.00-534027.14%
MCO250117P003800002024-05-24 1:23PM EDT380.0013.147.3015.000.00-146325.56%
MCO250117P003900002024-05-31 3:45PM EDT390.0021.109.5018.000.00-11425.01%
MCO250117P004000002024-06-06 3:35PM EDT400.0021.7012.3020.600.00-5923.76%
MCO250117P004100002024-05-28 12:13PM EDT410.0025.8016.0024.200.00-101122.99%