New Zealand markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
310.84-9.02 (-2.82%)
At close: 03:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221118C001700002022-04-21 10:22AM EDT170.00167.10118.00127.100.00--20.00%
MCO221118C001750002022-04-21 10:22AM EDT175.00162.30113.00122.200.00--20.00%
MCO221118C001800002022-03-22 12:20PM EDT180.00155.10152.10157.100.00--5151.03%
MCO221118C001900002022-03-22 10:31AM EDT190.00145.10146.20151.200.00--3151.84%
MCO221118C002300002022-08-10 9:33AM EDT230.0092.0082.6087.600.00--151.92%
MCO221118C002400002022-07-07 10:13AM EDT240.0051.0372.9077.900.00--455.05%
MCO221118C002500002022-05-06 10:00AM EDT250.0060.9046.8053.100.00-120.00%
MCO221118C002600002022-03-28 9:48AM EDT260.0084.8067.6076.900.00--274.13%
MCO221118C002700002022-06-29 11:26AM EDT270.0025.3048.0050.300.00--1942.59%
MCO221118C002800002022-06-27 12:35PM EDT280.0022.7026.0030.300.00-11110.00%
MCO221118C002900002022-07-27 11:18AM EDT290.0018.4131.9033.400.00--435.59%
MCO221118C003000002022-05-18 1:24PM EDT300.0016.007.009.500.00-330.00%
MCO221118C003100002022-07-07 12:49PM EDT310.009.1018.4023.400.00--237.00%
MCO221118C003200002022-08-19 11:55AM EDT320.0015.0013.2015.10+9.44+169.78%15430.63%
MCO221118C003300002022-08-19 2:50PM EDT330.0010.509.6011.30+6.40+156.10%1230.25%
MCO221118C003400002022-06-07 1:46PM EDT340.004.703.405.800.00-71025.23%
MCO221118C003500002022-08-02 12:33PM EDT350.005.603.805.800.00-1329.39%
MCO221118C003700002022-05-25 2:53PM EDT370.002.500.202.900.00--129.35%
MCO221118C003800002022-08-04 1:17PM EDT380.002.000.002.700.00--131.73%
MCO221118C004100002022-04-28 3:56PM EDT410.003.620.004.800.00-101046.53%
MCO221118C004600002022-04-28 3:56PM EDT460.001.480.004.800.00-101058.95%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221118P001300002022-08-02 9:32AM EDT130.000.250.004.800.00--1107.81%
MCO221118P001350002022-08-05 9:33AM EDT135.000.300.004.800.00-12103.64%
MCO221118P001400002022-08-04 9:33AM EDT140.000.250.004.800.00-1299.63%
MCO221118P001450002022-08-04 9:33AM EDT145.000.250.004.800.00-1395.76%
MCO221118P001500002022-08-03 9:33AM EDT150.000.350.004.800.00-1192.04%
MCO221118P001550002022-08-03 9:33AM EDT155.000.400.004.800.00-1188.43%
MCO221118P001650002022-08-08 9:32AM EDT165.000.500.001.500.00-1165.33%
MCO221118P001700002022-08-17 9:32AM EDT170.000.400.001.500.00-1462.60%
MCO221118P002000002022-07-27 11:17AM EDT200.001.600.354.600.00-61260.62%
MCO221118P002100002022-08-17 10:36AM EDT210.001.200.603.200.00-2551.79%
MCO221118P002200002022-08-15 3:50PM EDT220.001.451.004.800.00-2651.84%
MCO221118P002300002022-06-21 11:22AM EDT230.0011.184.106.600.00-1255.76%
MCO221118P002400002022-08-16 9:30AM EDT240.002.751.905.400.00-13150.12%
MCO221118P002500002022-07-29 11:30AM EDT250.004.602.355.300.00-11844.15%
MCO221118P002600002022-08-08 11:57AM EDT260.006.154.605.100.00-31738.06%
MCO221118P002700002022-08-16 10:43AM EDT270.004.504.906.500.00-1535.98%
MCO221118P002800002022-08-17 10:33AM EDT280.006.707.508.300.00-31633.98%
MCO221118P002900002022-08-19 1:50PM EDT290.0010.159.8010.80-10.27-50.29%10532.41%
MCO221118P003000002022-08-19 1:50PM EDT300.0013.1512.9014.00+2.25+20.64%101430.98%
MCO221118P003100002022-08-19 11:24AM EDT310.0016.5016.7017.90-3.50-17.50%4129.49%
MCO221118P003200002022-08-12 11:42AM EDT320.0018.1021.7022.800.00-183828.28%
MCO221118P003300002022-07-27 2:45PM EDT330.0043.7026.4029.300.00-1228.30%
MCO221118P003400002022-05-05 10:12AM EDT340.0043.0054.5062.800.00--165.53%
MCO221118P003500002022-04-20 2:56PM EDT350.0032.5859.8068.900.00--163.65%
MCO221118P004000002022-04-22 9:44AM EDT400.0077.10106.20116.000.00-2278.90%
MCO221118P004100002022-04-20 10:55AM EDT410.0076.10118.00127.900.00--285.67%
MCO221118P004300002022-04-08 11:02AM EDT430.0086.90125.20135.000.00-1167.21%
MCO221118P004700002022-03-21 10:56AM EDT470.00143.40131.60136.600.00--20.00%