Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO221216C00155000 | 2022-04-07 2:40PM EST | 155.00 | 191.10 | 143.00 | 152.60 | 0.00 | - | - | 2 | 168.31% |
| MCO221216C00165000 | 2022-10-10 9:41AM EST | 165.00 | 79.00 | 99.00 | 102.90 | 0.00 | - | - | 2 | 0.00% |
| MCO221216C00190000 | 2022-04-17 11:11PM EST | 190.00 | 146.60 | 104.70 | 110.80 | 0.00 | - | - | 1 | 0.00% |
| MCO221216C00195000 | 2022-04-17 11:11PM EST | 195.00 | 141.90 | 100.50 | 107.30 | 0.00 | - | - | 1 | 109.55% |
| MCO221216C00200000 | 2022-10-28 11:45AM EST | 200.00 | 70.00 | 98.60 | 103.60 | 0.00 | - | 1 | 0 | 69.92% |
| MCO221216C00230000 | 2022-10-21 9:41AM EST | 230.00 | 17.29 | 61.40 | 65.60 | 0.00 | - | 2 | 20 | 0.00% |
| MCO221216C00240000 | 2022-11-21 2:53PM EST | 240.00 | 52.75 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 57.81% |
| MCO221216C00250000 | 2022-11-08 3:25PM EST | 250.00 | 23.24 | 50.00 | 55.00 | 0.00 | - | 4 | 0 | 56.93% |
| MCO221216C00260000 | 2022-11-21 2:55PM EST | 260.00 | 33.82 | 40.30 | 44.70 | 0.00 | - | 3 | 0 | 62.82% |
| MCO221216C00270000 | 2022-11-22 10:55AM EST | 270.00 | 26.00 | 30.30 | 34.90 | 0.00 | - | 5 | 0 | 52.75% |
| MCO221216C00280000 | 2022-11-21 2:55PM EST | 280.00 | 16.97 | 22.10 | 25.90 | 0.00 | - | 2 | 0 | 45.87% |
| MCO221216C00290000 | 2022-11-25 10:19AM EST | 290.00 | 15.90 | 12.30 | 17.30 | +2.20 | +16.06% | 1 | 0 | 38.67% |
| MCO221216C00300000 | 2022-11-25 12:59PM EST | 300.00 | 8.80 | 8.60 | 9.40 | +1.50 | +20.55% | 3 | 0 | 30.92% |
| MCO221216C00310000 | 2022-11-25 11:17AM EST | 310.00 | 4.10 | 4.10 | 4.70 | +0.10 | +2.50% | 5 | 0 | 28.91% |
| MCO221216C00320000 | 2022-11-25 11:03AM EST | 320.00 | 1.35 | 1.85 | 2.60 | -0.25 | -15.62% | 2 | 0 | 30.71% |
| MCO221216C00330000 | 2022-11-23 2:44PM EST | 330.00 | 0.70 | 0.75 | 3.50 | 0.00 | - | 2 | 0 | 43.92% |
| MCO221216C00340000 | 2022-11-22 2:25PM EST | 340.00 | 0.75 | 0.25 | 1.55 | 0.00 | - | 1 | 0 | 40.44% |
| MCO221216C00350000 | 2022-11-11 3:57PM EST | 350.00 | 1.90 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 41.87% |
| MCO221216C00360000 | 2022-11-23 11:36AM EST | 360.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 58.78% |
| MCO221216C00370000 | 2022-08-24 9:58AM EST | 370.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 66.14% |
| MCO221216C00380000 | 2022-11-16 2:57PM EST | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 140 | 51.90% |
| MCO221216C00390000 | 2022-11-16 2:58PM EST | 390.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 50.78% |
| MCO221216C00400000 | 2022-11-21 12:29PM EST | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.10% |
| MCO221216C00410000 | 2022-11-21 10:54AM EST | 410.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 75 | 0 | 69.87% |
| MCO221216C00420000 | 2022-11-21 11:34AM EST | 420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 55 | 0 | 93.46% |
| MCO221216C00430000 | 2022-11-21 11:36AM EST | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 0 | 51.56% |
| MCO221216C00440000 | 2022-11-03 2:47PM EST | 440.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 102.92% |
| MCO221216C00450000 | 2022-11-03 2:48PM EST | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 107.40% |
| MCO221216C00460000 | 2022-11-03 2:48PM EST | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 60.16% |
| MCO221216C00470000 | 2022-11-03 2:52PM EST | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 62.89% |
| MCO221216C00480000 | 2022-11-03 2:52PM EST | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 65.63% |
| MCO221216C00490000 | 2022-11-11 9:49AM EST | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 123.95% |
| MCO221216C00500000 | 2022-06-24 8:56AM EST | 500.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 4 | 106 | 120.83% |
| MCO221216C00510000 | 2022-01-14 11:29AM EST | 510.00 | 2.25 | 0.00 | 2.05 | 0.00 | - | 1 | 101 | 112.82% |
| MCO221216C00520000 | 2021-10-22 9:29AM EST | 520.00 | 3.02 | 4.70 | 5.60 | 0.00 | - | 1 | 1 | 159.59% |
| MCO221216C00530000 | 2022-11-01 8:48AM EST | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 138.67% |
| MCO221216C00540000 | 2022-11-02 10:10AM EST | 540.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 96.68% |
| MCO221216C00560000 | 2022-01-03 1:12PM EST | 560.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 101 | 149.93% |
| MCO221216C00580000 | 2021-11-17 2:51PM EST | 580.00 | 2.05 | 0.25 | 2.75 | 0.00 | - | - | 1 | 142.72% |
| MCO221216C00600000 | 2022-02-15 2:38PM EST | 600.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 7 | 161.11% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO221216P00130000 | 2022-10-25 8:39AM EST | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 219.70% |
| MCO221216P00140000 | 2022-10-25 8:41AM EST | 140.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 44 | 132.81% |
| MCO221216P00145000 | 2022-10-26 11:52AM EST | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 13 | 0 | 122.27% |
| MCO221216P00150000 | 2022-11-09 3:06PM EST | 150.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 186.52% |
| MCO221216P00155000 | 2022-05-04 10:25AM EST | 155.00 | 1.65 | 0.80 | 5.00 | 0.00 | - | 1 | 15 | 186.69% |
| MCO221216P00160000 | 2022-03-13 11:13PM EST | 160.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCO221216P00165000 | 2022-11-23 12:05PM EST | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 658 | 0 | 99.61% |
| MCO221216P00170000 | 2022-11-23 10:30AM EST | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 96 | 0 | 157.45% |
| MCO221216P00175000 | 2022-11-23 10:25AM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 0 | 92.97% |
| MCO221216P00180000 | 2022-08-03 8:33AM EST | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MCO221216P00185000 | 2022-03-14 12:55PM EST | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCO221216P00190000 | 2022-11-25 12:35PM EST | 190.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 0 | 75.39% |
| MCO221216P00195000 | 2022-10-19 9:35AM EST | 195.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MCO221216P00200000 | 2022-10-12 11:53AM EST | 200.00 | 4.21 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 107.32% |
| MCO221216P00210000 | 2022-11-14 12:21PM EST | 210.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 107.69% |
| MCO221216P00220000 | 2022-11-22 11:20AM EST | 220.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 96.48% |
| MCO221216P00230000 | 2022-11-09 2:25PM EST | 230.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 65.82% |
| MCO221216P00240000 | 2022-11-14 12:21PM EST | 240.00 | 1.68 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 57.08% |
| MCO221216P00250000 | 2022-11-21 12:13PM EST | 250.00 | 1.51 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 54.44% |
| MCO221216P00260000 | 2022-11-25 10:01AM EST | 260.00 | 1.35 | 0.80 | 5.10 | -0.51 | -27.42% | 1 | 0 | 58.15% |
| MCO221216P00270000 | 2022-11-23 9:35AM EST | 270.00 | 2.10 | 1.30 | 1.85 | 0.00 | - | 2 | 0 | 40.65% |
| MCO221216P00280000 | 2022-11-25 11:05AM EST | 280.00 | 1.70 | 0.85 | 3.60 | -1.30 | -43.33% | 5 | 0 | 39.87% |
| MCO221216P00290000 | 2022-11-23 12:07PM EST | 290.00 | 5.30 | 2.00 | 4.50 | 0.00 | - | 9 | 0 | 31.65% |
| MCO221216P00300000 | 2022-11-23 10:31AM EST | 300.00 | 9.20 | 6.80 | 7.80 | 0.00 | - | 12 | 0 | 28.84% |
| MCO221216P00310000 | 2022-11-21 1:26PM EST | 310.00 | 21.60 | 12.20 | 13.40 | 0.00 | - | 4 | 0 | 27.78% |
| MCO221216P00320000 | 2022-11-11 3:58PM EST | 320.00 | 16.50 | 16.90 | 21.70 | 0.00 | - | 2 | 0 | 31.19% |
| MCO221216P00330000 | 2022-11-11 2:53PM EST | 330.00 | 23.75 | 28.20 | 31.30 | 0.00 | - | 1 | 0 | 37.73% |
| MCO221216P00340000 | 2022-10-19 12:56PM EST | 340.00 | 99.60 | 46.00 | 50.20 | 0.00 | - | 50 | 25 | 77.36% |
| MCO221216P00350000 | 2022-10-19 12:56PM EST | 350.00 | 109.30 | 56.20 | 60.30 | 0.00 | - | 25 | 22 | 86.88% |
| MCO221216P00360000 | 2022-10-19 12:56PM EST | 360.00 | 119.80 | 66.10 | 70.50 | 0.00 | - | 25 | 15 | 95.38% |
| MCO221216P00370000 | 2022-10-19 12:56PM EST | 370.00 | 130.20 | 75.80 | 80.60 | 0.00 | - | 25 | 14 | 102.72% |
| MCO221216P00380000 | 2022-03-11 1:58PM EST | 380.00 | 79.60 | 49.90 | 54.20 | 0.00 | - | 5 | 9 | 0.00% |
| MCO221216P00390000 | 2022-05-09 2:13PM EST | 390.00 | 102.16 | 101.50 | 110.50 | 0.00 | - | 2 | 4 | 150.53% |
| MCO221216P00400000 | 2022-07-28 10:16AM EST | 400.00 | 102.77 | 104.60 | 109.60 | 0.00 | - | 9 | 0 | 118.21% |
| MCO221216P00410000 | 2021-11-05 12:13PM EST | 410.00 | 51.50 | 56.50 | 60.50 | 0.00 | - | 254 | 254 | 0.00% |
| MCO221216P00420000 | 2022-05-09 2:03PM EST | 420.00 | 131.62 | 131.70 | 140.40 | 0.00 | - | 1 | 0 | 171.45% |
| MCO221216P00440000 | 2021-10-29 1:48PM EST | 440.00 | 63.70 | 73.10 | 77.00 | 0.00 | - | 19 | 19 | 0.00% |
| MCO221216P00460000 | 2021-10-29 12:02PM EST | 460.00 | 74.60 | 87.70 | 91.30 | 0.00 | - | 10 | 10 | 0.00% |
| MCO221216P00480000 | 2021-11-30 10:37AM EST | 480.00 | 95.00 | 96.20 | 99.40 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00500000 | 2021-11-01 9:09AM EST | 500.00 | 109.90 | 123.70 | 127.30 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00510000 | 2021-11-17 9:55AM EST | 510.00 | 126.50 | 119.50 | 122.50 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00550000 | 2021-12-03 9:32AM EST | 550.00 | 159.20 | 159.40 | 163.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
