Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250221C00350000 | 2024-08-14 3:50PM EDT | 350.00 | 127.30 | 132.70 | 136.10 | 0.00 | - | 3 | 3 | 45.76% |
| MCO250221C00370000 | 2024-07-30 3:47PM EDT | 370.00 | 102.20 | 120.40 | 128.40 | 0.00 | - | 1 | 2 | 50.26% |
| MCO250221C00390000 | 2024-07-17 12:12PM EDT | 390.00 | 86.10 | 89.00 | 96.60 | 0.00 | - | - | 2 | 34.65% |
| MCO250221C00400000 | 2024-08-26 11:51AM EDT | 400.00 | 96.00 | 87.00 | 90.80 | 0.00 | - | 1 | 3 | 36.53% |
| MCO250221C00410000 | 2024-09-06 12:33PM EDT | 410.00 | 81.25 | 79.00 | 85.00 | +4.34 | +5.64% | 1 | 15 | 37.74% |
| MCO250221C00420000 | 2024-08-09 2:22PM EDT | 420.00 | 67.42 | 71.60 | 76.50 | 0.00 | - | - | 1 | 35.92% |
| MCO250221C00430000 | 2024-06-27 3:28PM EDT | 430.00 | 33.20 | 45.30 | 50.30 | 0.00 | - | - | 8 | 16.23% |
| MCO250221C00440000 | 2024-08-05 9:54AM EDT | 440.00 | 41.08 | 62.00 | 69.30 | 0.00 | - | 4 | 0 | 40.27% |
| MCO250221C00450000 | 2024-08-23 3:28PM EDT | 450.00 | 53.17 | 48.00 | 54.70 | 0.00 | - | 1 | 2 | 32.68% |
| MCO250221C00460000 | 2024-09-03 9:37AM EDT | 460.00 | 54.20 | 42.80 | 47.90 | 0.00 | - | 1 | 28 | 31.51% |
| MCO250221C00470000 | 2024-08-23 9:42AM EDT | 470.00 | 42.81 | 35.00 | 41.30 | 0.00 | - | 2 | 5 | 30.24% |
| MCO250221C00480000 | 2024-08-21 12:58PM EDT | 480.00 | 31.69 | 29.00 | 32.80 | 0.00 | - | 6 | 21 | 27.21% |
| MCO250221C00490000 | 2024-08-09 3:46PM EDT | 490.00 | 27.60 | 23.00 | 27.80 | 0.00 | - | 25 | 53 | 26.59% |
| MCO250221C00500000 | 2024-08-23 3:28PM EDT | 500.00 | 22.57 | 19.00 | 25.30 | 0.00 | - | 1 | 23 | 27.59% |
| MCO250221C00510000 | 2024-08-23 12:06PM EDT | 510.00 | 19.15 | 15.00 | 19.20 | 0.00 | - | 4 | 11 | 25.38% |
| MCO250221C00520000 | 2024-07-16 1:19PM EDT | 520.00 | 14.10 | 11.00 | 17.80 | 0.00 | - | 11 | 17 | 26.67% |
| MCO250221C00530000 | 2024-08-30 1:31PM EDT | 530.00 | 13.20 | 8.30 | 12.90 | 0.00 | - | 5 | 17 | 24.60% |
| MCO250221C00540000 | 2024-08-16 9:30AM EDT | 540.00 | 10.00 | 6.00 | 12.60 | 0.00 | - | 1 | 8 | 26.38% |
| MCO250221C00550000 | 2024-09-05 9:30AM EDT | 550.00 | 9.90 | 5.80 | 9.40 | 0.00 | - | 1 | 44 | 25.11% |
| MCO250221C00560000 | 2024-09-05 9:30AM EDT | 560.00 | 7.80 | 4.00 | 8.70 | 0.00 | - | 1 | 3 | 26.12% |
| MCO250221C00580000 | 2024-08-19 9:30AM EDT | 580.00 | 3.80 | 2.15 | 6.00 | 0.00 | - | 1 | 13 | 26.06% |
| MCO250221C00600000 | 2024-09-06 1:10PM EDT | 600.00 | 2.20 | 0.55 | 3.10 | -2.30 | -51.11% | 1 | 1 | 24.29% |
| MCO250221C00620000 | 2024-08-19 10:58AM EDT | 620.00 | 4.40 | 0.95 | 3.50 | 0.00 | - | 1 | 81 | 27.54% |
| MCO250221C00640000 | 2024-07-16 1:20PM EDT | 640.00 | 3.50 | 0.70 | 3.30 | 0.00 | - | 31 | 31 | 29.51% |
| MCO250221C00680000 | 2024-08-23 1:30PM EDT | 680.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 36.71% |
| MCO250221C00700000 | 2024-08-27 12:55PM EDT | 700.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 38.65% |
| MCO250221C00720000 | 2024-08-27 12:59PM EDT | 720.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | - | 5 | 40.48% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250221P00270000 | 2024-06-24 10:14AM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.26% |
| MCO250221P00300000 | 2024-08-13 11:19AM EDT | 300.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 49.38% |
| MCO250221P00310000 | 2024-08-06 10:19AM EDT | 310.00 | 3.46 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.52% |
| MCO250221P00330000 | 2024-08-12 9:30AM EDT | 330.00 | 3.30 | 0.05 | 5.80 | 0.00 | - | - | 1 | 43.17% |
| MCO250221P00340000 | 2024-08-29 10:26AM EDT | 340.00 | 1.80 | 0.85 | 6.10 | 0.00 | - | 1 | 2 | 41.00% |
| MCO250221P00350000 | 2024-08-19 9:59AM EDT | 350.00 | 3.00 | 1.15 | 6.40 | 0.00 | - | 1 | 8 | 38.83% |
| MCO250221P00360000 | 2024-08-01 11:56AM EDT | 360.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.22% |
| MCO250221P00370000 | 2024-08-01 11:56AM EDT | 370.00 | 4.90 | 0.05 | 6.90 | 0.00 | - | 1 | 1 | 34.30% |
| MCO250221P00380000 | 2024-08-01 11:56AM EDT | 380.00 | 6.20 | 0.05 | 7.50 | 0.00 | - | 2 | 2 | 32.54% |
| MCO250221P00390000 | 2024-08-21 12:54PM EDT | 390.00 | 4.70 | 1.40 | 9.40 | 0.00 | - | 1 | 3 | 32.44% |
| MCO250221P00400000 | 2024-08-20 11:03AM EDT | 400.00 | 6.00 | 2.50 | 9.80 | 0.00 | - | 1 | 3 | 30.16% |
| MCO250221P00410000 | 2024-08-01 10:32AM EDT | 410.00 | 10.70 | 1.90 | 9.70 | 0.00 | - | - | 1 | 27.26% |
| MCO250221P00420000 | 2024-08-26 12:51PM EDT | 420.00 | 7.60 | 6.60 | 13.00 | 0.00 | - | 1 | 5 | 27.99% |
| MCO250221P00430000 | 2024-08-09 2:23PM EDT | 430.00 | 18.30 | 8.40 | 12.20 | 0.00 | - | 1 | 2 | 24.22% |
| MCO250221P00440000 | 2024-09-03 9:52AM EDT | 440.00 | 11.00 | 10.20 | 14.50 | 0.00 | - | 3 | 9 | 23.38% |
| MCO250221P00450000 | 2024-08-23 10:04AM EDT | 450.00 | 13.10 | 13.10 | 19.60 | 0.00 | - | 2 | 4 | 24.59% |
| MCO250221P00460000 | 2024-08-21 11:42AM EDT | 460.00 | 19.40 | 16.80 | 22.60 | 0.00 | - | 24 | 195 | 23.55% |
| MCO250221P00470000 | 2024-09-03 9:52AM EDT | 470.00 | 18.80 | 19.00 | 24.10 | 0.00 | - | 2 | 13 | 20.98% |
| MCO250221P00480000 | 2024-09-03 10:35AM EDT | 480.00 | 22.70 | 23.00 | 28.40 | 0.00 | - | 1 | 4 | 20.24% |
| MCO250221P00500000 | 2024-08-29 2:30PM EDT | 500.00 | 31.40 | 34.10 | 39.00 | 0.00 | - | 1 | 0 | 18.88% |
| MCO250221P00560000 | 2024-08-12 9:44AM EDT | 560.00 | 97.60 | 80.80 | 88.70 | 0.00 | - | 1 | 0 | 20.49% |
| MCO250221P00620000 | 2024-07-23 9:34AM EDT | 620.00 | 178.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.