New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.00+3.04 (+1.02%)
At close: 01:01PM EST
301.00 0.00 (0.00%)
After hours: 01:15PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221216C001550002022-04-07 2:40PM EST155.00191.10143.00152.600.00--2168.31%
MCO221216C001650002022-10-10 9:41AM EST165.0079.0099.00102.900.00--20.00%
MCO221216C001900002022-04-17 11:11PM EST190.00146.60104.70110.800.00--10.00%
MCO221216C001950002022-04-17 11:11PM EST195.00141.90100.50107.300.00--1109.55%
MCO221216C002000002022-10-28 11:45AM EST200.0070.0098.60103.600.00-1069.92%
MCO221216C002300002022-10-21 9:41AM EST230.0017.2961.4065.600.00-2200.00%
MCO221216C002400002022-11-21 2:53PM EST240.0052.7559.5064.100.00-1057.81%
MCO221216C002500002022-11-08 3:25PM EST250.0023.2450.0055.000.00-4056.93%
MCO221216C002600002022-11-21 2:55PM EST260.0033.8240.3044.700.00-3062.82%
MCO221216C002700002022-11-22 10:55AM EST270.0026.0030.3034.900.00-5052.75%
MCO221216C002800002022-11-21 2:55PM EST280.0016.9722.1025.900.00-2045.87%
MCO221216C002900002022-11-25 10:19AM EST290.0015.9012.3017.30+2.20+16.06%1038.67%
MCO221216C003000002022-11-25 12:59PM EST300.008.808.609.40+1.50+20.55%3030.92%
MCO221216C003100002022-11-25 11:17AM EST310.004.104.104.70+0.10+2.50%5028.91%
MCO221216C003200002022-11-25 11:03AM EST320.001.351.852.60-0.25-15.62%2030.71%
MCO221216C003300002022-11-23 2:44PM EST330.000.700.753.500.00-2043.92%
MCO221216C003400002022-11-22 2:25PM EST340.000.750.251.550.00-1040.44%
MCO221216C003500002022-11-11 3:57PM EST350.001.900.000.950.00-3041.87%
MCO221216C003600002022-11-23 11:36AM EST360.000.050.002.250.00-1058.78%
MCO221216C003700002022-08-24 9:58AM EST370.001.700.004.800.00-13366.14%
MCO221216C003800002022-11-16 2:57PM EST380.000.150.000.500.00-514051.90%
MCO221216C003900002022-11-16 2:58PM EST390.000.150.000.500.00-40050.78%
MCO221216C004000002022-11-21 12:29PM EST400.000.050.000.250.00-1050.10%
MCO221216C004100002022-11-21 10:54AM EST410.000.020.001.500.00-75069.87%
MCO221216C004200002022-11-21 11:34AM EST420.000.050.004.800.00-55093.46%
MCO221216C004300002022-11-21 11:36AM EST430.000.050.000.050.00-62051.56%
MCO221216C004400002022-11-03 2:47PM EST440.000.050.004.800.00-40102.92%
MCO221216C004500002022-11-03 2:48PM EST450.000.050.004.800.00-20107.40%
MCO221216C004600002022-11-03 2:48PM EST460.000.050.000.050.00-2060.16%
MCO221216C004700002022-11-03 2:52PM EST470.000.050.000.050.00-6062.89%
MCO221216C004800002022-11-03 2:52PM EST480.000.050.000.050.00-12065.63%
MCO221216C004900002022-11-11 9:49AM EST490.000.050.004.800.00-26123.95%
MCO221216C005000002022-06-24 8:56AM EST500.000.200.003.600.00-4106120.83%
MCO221216C005100002022-01-14 11:29AM EST510.002.250.002.050.00-1101112.82%
MCO221216C005200002021-10-22 9:29AM EST520.003.024.705.600.00-11159.59%
MCO221216C005300002022-11-01 8:48AM EST530.000.050.004.800.00-10138.67%
MCO221216C005400002022-11-02 10:10AM EST540.000.050.000.350.00-1096.68%
MCO221216C005600002022-01-03 1:12PM EST560.001.800.005.000.00-1101149.93%
MCO221216C005800002021-11-17 2:51PM EST580.002.050.252.750.00--1142.72%
MCO221216C006000002022-02-15 2:38PM EST600.000.700.004.800.00-207161.11%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO221216P001300002022-10-25 8:39AM EST130.000.150.004.800.00--4219.70%
MCO221216P001400002022-10-25 8:41AM EST140.000.300.000.350.00--44132.81%
MCO221216P001450002022-10-26 11:52AM EST145.000.250.000.250.00-130122.27%
MCO221216P001500002022-11-09 3:06PM EST150.000.150.004.800.00-40186.52%
MCO221216P001550002022-05-04 10:25AM EST155.001.650.805.000.00-115186.69%
MCO221216P001600002022-03-13 11:13PM EST160.003.040.000.000.00--050.00%
MCO221216P001650002022-11-23 12:05PM EST165.000.050.000.200.00-658099.61%
MCO221216P001700002022-11-23 10:30AM EST170.000.050.004.800.00-960157.45%
MCO221216P001750002022-11-23 10:25AM EST175.000.050.000.250.00-14092.97%
MCO221216P001800002022-08-03 8:33AM EST180.001.400.000.000.00-12850.00%
MCO221216P001850002022-03-14 12:55PM EST185.004.900.000.000.00-1050.00%
MCO221216P001900002022-11-25 12:35PM EST190.000.050.050.10-0.05-50.00%8075.39%
MCO221216P001950002022-10-19 9:35AM EST195.002.960.000.000.00-101225.00%
MCO221216P002000002022-10-12 11:53AM EST200.004.210.003.000.00-213107.32%
MCO221216P002100002022-11-14 12:21PM EST210.001.090.004.800.00-10107.69%
MCO221216P002200002022-11-22 11:20AM EST220.000.930.004.800.00-1096.48%
MCO221216P002300002022-11-09 2:25PM EST230.002.500.001.500.00-1065.82%
MCO221216P002400002022-11-14 12:21PM EST240.001.680.001.500.00-2057.08%
MCO221216P002500002022-11-21 12:13PM EST250.001.510.002.500.00-2054.44%
MCO221216P002600002022-11-25 10:01AM EST260.001.350.805.10-0.51-27.42%1058.15%
MCO221216P002700002022-11-23 9:35AM EST270.002.101.301.850.00-2040.65%
MCO221216P002800002022-11-25 11:05AM EST280.001.700.853.60-1.30-43.33%5039.87%
MCO221216P002900002022-11-23 12:07PM EST290.005.302.004.500.00-9031.65%
MCO221216P003000002022-11-23 10:31AM EST300.009.206.807.800.00-12028.84%
MCO221216P003100002022-11-21 1:26PM EST310.0021.6012.2013.400.00-4027.78%
MCO221216P003200002022-11-11 3:58PM EST320.0016.5016.9021.700.00-2031.19%
MCO221216P003300002022-11-11 2:53PM EST330.0023.7528.2031.300.00-1037.73%
MCO221216P003400002022-10-19 12:56PM EST340.0099.6046.0050.200.00-502577.36%
MCO221216P003500002022-10-19 12:56PM EST350.00109.3056.2060.300.00-252286.88%
MCO221216P003600002022-10-19 12:56PM EST360.00119.8066.1070.500.00-251595.38%
MCO221216P003700002022-10-19 12:56PM EST370.00130.2075.8080.600.00-2514102.72%
MCO221216P003800002022-03-11 1:58PM EST380.0079.6049.9054.200.00-590.00%
MCO221216P003900002022-05-09 2:13PM EST390.00102.16101.50110.500.00-24150.53%
MCO221216P004000002022-07-28 10:16AM EST400.00102.77104.60109.600.00-90118.21%
MCO221216P004100002021-11-05 12:13PM EST410.0051.5056.5060.500.00-2542540.00%
MCO221216P004200002022-05-09 2:03PM EST420.00131.62131.70140.400.00-10171.45%
MCO221216P004400002021-10-29 1:48PM EST440.0063.7073.1077.000.00-19190.00%
MCO221216P004600002021-10-29 12:02PM EST460.0074.6087.7091.300.00-10100.00%
MCO221216P004800002021-11-30 10:37AM EST480.0095.0096.2099.400.00--10.00%
MCO221216P005000002021-11-01 9:09AM EST500.00109.90123.70127.300.00--10.00%
MCO221216P005100002021-11-17 9:55AM EST510.00126.50119.50122.500.00--10.00%
MCO221216P005500002021-12-03 9:32AM EST550.00159.20159.40163.100.00-110.00%