Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
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 3:40PM EDT | 155.00 | 191.10 | 143.00 | 152.60 | 0.00 | - | - | 2 | 0.00% |
| MCO221216C00190000 | 2022-04-18 12:11AM EDT | 190.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO221216C00195000 | 2022-04-18 12:11AM EDT | 195.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO221216C00200000 | 2022-04-11 11:45AM EDT | 200.00 | 137.70 | 87.90 | 94.80 | 0.00 | - | 1 | 2 | 0.00% |
| MCO221216C00240000 | 2022-04-18 3:37PM EDT | 240.00 | 95.00 | 53.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
| MCO221216C00260000 | 2022-08-10 9:31AM EDT | 260.00 | 64.00 | 67.10 | 72.10 | +19.00 | +42.22% | 1 | 1 | 45.95% |
| MCO221216C00270000 | 2022-08-01 2:48PM EDT | 270.00 | 47.29 | 58.10 | 62.60 | 0.00 | - | 3 | 5 | 41.76% |
| MCO221216C00280000 | 2022-08-01 2:48PM EDT | 280.00 | 39.83 | 49.90 | 53.10 | 0.00 | - | 3 | 26 | 37.49% |
| MCO221216C00290000 | 2022-07-28 10:31AM EDT | 290.00 | 26.30 | 43.10 | 45.70 | 0.00 | - | 6 | 12 | 36.43% |
| MCO221216C00300000 | 2022-08-10 11:05AM EDT | 300.00 | 37.00 | 35.30 | 38.40 | +9.40 | +34.06% | 1 | 14 | 34.83% |
| MCO221216C00310000 | 2022-07-29 10:48AM EDT | 310.00 | 21.80 | 28.80 | 32.60 | 0.00 | - | 1 | 21 | 34.65% |
| MCO221216C00320000 | 2022-08-09 12:01PM EDT | 320.00 | 18.40 | 23.00 | 24.70 | 0.00 | - | 12 | 137 | 30.88% |
| MCO221216C00330000 | 2022-06-23 1:19PM EDT | 330.00 | 4.80 | 9.30 | 12.40 | 0.00 | - | 1 | 123 | 20.57% |
| MCO221216C00340000 | 2022-08-09 10:19AM EDT | 340.00 | 9.90 | 12.80 | 16.70 | 0.00 | - | 6 | 49 | 31.28% |
| MCO221216C00350000 | 2022-07-20 3:42PM EDT | 350.00 | 3.70 | 9.50 | 12.50 | 0.00 | - | 1 | 10 | 29.94% |
| MCO221216C00360000 | 2022-07-21 10:34AM EDT | 360.00 | 3.80 | 6.60 | 9.60 | 0.00 | - | 1 | 28 | 29.56% |
| MCO221216C00370000 | 2022-05-26 2:51PM EDT | 370.00 | 4.80 | 0.05 | 3.10 | 0.00 | - | 10 | 33 | 21.39% |
| MCO221216C00380000 | 2022-05-26 1:05PM EDT | 380.00 | 3.42 | 0.10 | 4.80 | 0.00 | - | 6 | 135 | 27.74% |
| MCO221216C00390000 | 2022-04-13 10:07AM EDT | 390.00 | 8.05 | 1.70 | 3.20 | 0.00 | - | 1 | 33 | 26.86% |
| MCO221216C00400000 | 2022-04-08 10:17AM EDT | 400.00 | 10.60 | 0.10 | 2.90 | 0.00 | - | 1 | 29 | 28.49% |
| MCO221216C00410000 | 2022-04-21 10:43AM EDT | 410.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 35.47% |
| MCO221216C00420000 | 2022-03-08 1:18PM EDT | 420.00 | 6.00 | 3.50 | 7.40 | 0.00 | - | 5 | 27 | 43.32% |
| MCO221216C00430000 | 2022-08-10 10:43AM EDT | 430.00 | 0.60 | 0.40 | 1.00 | +0.20 | +50.00% | 2 | 60 | 27.81% |
| MCO221216C00440000 | 2022-04-28 3:23PM EDT | 440.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 25 | 27 | 42.17% |
| MCO221216C00450000 | 2022-08-03 3:44PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 33.72% |
| MCO221216C00460000 | 2022-04-28 3:23PM EDT | 460.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 25 | 27 | 46.22% |
| MCO221216C00470000 | 2022-02-24 3:38PM EDT | 470.00 | 1.78 | 0.65 | 1.85 | 0.00 | - | 1 | 250 | 38.64% |
| MCO221216C00480000 | 2022-04-04 3:40PM EDT | 480.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 108 | 49.99% |
| MCO221216C00500000 | 2022-06-24 9:56AM EDT | 500.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 4 | 106 | 49.95% |
| MCO221216C00510000 | 2022-01-14 12:29PM EDT | 510.00 | 2.25 | 0.00 | 2.05 | 0.00 | - | 1 | 101 | 45.80% |
| MCO221216C00520000 | 2021-10-22 10:29AM EDT | 520.00 | 3.02 | 4.70 | 5.60 | 0.00 | - | 1 | 1 | 57.83% |
| MCO221216C00530000 | 2022-01-27 10:39AM EDT | 530.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.64% |
| MCO221216C00540000 | 2022-01-14 1:38PM EDT | 540.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 51.86% |
| MCO221216C00560000 | 2022-01-03 2:12PM EDT | 560.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 101 | 54.81% |
| MCO221216C00580000 | 2021-11-17 3:51PM EDT | 580.00 | 2.05 | 0.25 | 2.75 | 0.00 | - | - | 1 | 52.37% |
| MCO221216C00600000 | 2022-02-15 3:38PM EDT | 600.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 7 | 59.46% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO221216P00145000 | 2022-06-13 3:21PM EDT | 145.00 | 2.38 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 84.35% |
| MCO221216P00150000 | 2022-06-06 2:28PM EDT | 150.00 | 1.88 | 0.10 | 4.80 | 0.00 | - | - | 1 | 81.19% |
| MCO221216P00155000 | 2022-05-04 11:25AM EDT | 155.00 | 1.65 | 0.80 | 5.00 | 0.00 | - | 1 | 15 | 81.07% |
| MCO221216P00160000 | 2022-03-14 12:13AM EDT | 160.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCO221216P00165000 | 2022-01-31 12:02PM EDT | 165.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | - | 1 | 74.33% |
| MCO221216P00170000 | 2022-05-09 3:50PM EDT | 170.00 | 3.30 | 2.00 | 5.30 | 0.00 | - | 1 | 7 | 76.22% |
| MCO221216P00175000 | 2022-05-02 1:53PM EDT | 175.00 | 2.81 | 2.85 | 4.60 | 0.00 | - | 12 | 39 | 73.68% |
| MCO221216P00180000 | 2022-08-03 9:33AM EDT | 180.00 | 1.40 | 0.80 | 2.30 | 0.00 | - | 1 | 28 | 58.35% |
| MCO221216P00185000 | 2022-03-14 1:55PM EDT | 185.00 | 4.90 | 2.00 | 4.40 | 0.00 | - | 1 | 19 | 65.58% |
| MCO221216P00190000 | 2022-06-16 9:37AM EDT | 190.00 | 6.40 | 3.00 | 5.10 | 0.00 | - | 3 | 21 | 66.77% |
| MCO221216P00195000 | 2022-06-16 10:49AM EDT | 195.00 | 7.45 | 3.20 | 6.40 | 0.00 | - | 10 | 11 | 67.08% |
| MCO221216P00200000 | 2022-08-05 9:33AM EDT | 200.00 | 2.15 | 0.60 | 2.95 | 0.00 | - | 1 | 10 | 50.60% |
| MCO221216P00210000 | 2022-05-09 3:23PM EDT | 210.00 | 6.90 | 5.80 | 7.40 | 0.00 | - | 1 | 1 | 65.02% |
| MCO221216P00220000 | 2022-05-19 12:49PM EDT | 220.00 | 8.50 | 10.10 | 14.00 | 0.00 | - | 1 | 27 | 73.80% |
| MCO221216P00230000 | 2022-05-02 9:34AM EDT | 230.00 | 9.10 | 5.70 | 12.70 | 0.00 | - | 1 | 4 | 61.12% |
| MCO221216P00240000 | 2022-07-07 9:54AM EDT | 240.00 | 9.50 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 51.65% |
| MCO221216P00250000 | 2022-08-03 3:34PM EDT | 250.00 | 5.90 | 3.40 | 4.60 | 0.00 | - | 1 | 51 | 39.40% |
| MCO221216P00260000 | 2022-08-05 1:11PM EDT | 260.00 | 7.25 | 4.50 | 5.50 | 0.00 | - | 1 | 118 | 37.16% |
| MCO221216P00270000 | 2022-07-22 9:51AM EDT | 270.00 | 12.50 | 5.70 | 7.40 | 0.00 | - | 10 | 163 | 36.62% |
| MCO221216P00280000 | 2022-08-09 10:17AM EDT | 280.00 | 10.50 | 7.30 | 8.30 | 0.00 | - | 6 | 122 | 33.49% |
| MCO221216P00290000 | 2022-08-10 11:25AM EDT | 290.00 | 10.70 | 9.30 | 11.50 | -3.10 | -22.46% | 6 | 136 | 33.81% |
| MCO221216P00300000 | 2022-07-28 10:31AM EDT | 300.00 | 23.90 | 11.30 | 12.80 | 0.00 | - | 6 | 124 | 30.36% |
| MCO221216P00310000 | 2022-04-19 1:50PM EDT | 310.00 | 19.81 | 37.90 | 41.70 | 0.00 | - | 11 | 50 | 61.65% |
| MCO221216P00320000 | 2022-08-09 9:44AM EDT | 320.00 | 24.95 | 18.70 | 20.10 | 0.00 | - | 1 | 64 | 28.17% |
| MCO221216P00330000 | 2022-08-09 9:44AM EDT | 330.00 | 30.20 | 22.40 | 26.70 | 0.00 | - | 1 | 47 | 29.60% |
| MCO221216P00340000 | 2022-06-01 9:40AM EDT | 340.00 | 57.35 | 65.20 | 74.90 | 0.00 | - | 3 | 47 | 78.57% |
| MCO221216P00350000 | 2022-06-01 9:40AM EDT | 350.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MCO221216P00360000 | 2022-03-28 12:50PM EDT | 360.00 | 46.35 | 47.10 | 53.60 | 0.00 | - | 1 | 15 | 39.06% |
| MCO221216P00370000 | 2022-05-11 9:59AM EDT | 370.00 | 85.81 | 93.00 | 102.50 | 0.00 | - | 2 | 14 | 88.59% |
| MCO221216P00380000 | 2022-03-11 2:58PM EDT | 380.00 | 79.60 | 49.90 | 54.20 | 0.00 | - | 5 | 9 | 0.00% |
| MCO221216P00390000 | 2022-05-09 3:13PM EDT | 390.00 | 102.16 | 100.80 | 109.70 | 0.00 | - | 2 | 4 | 79.53% |
| MCO221216P00400000 | 2022-07-28 11:16AM EDT | 400.00 | 102.77 | 76.20 | 80.80 | 0.00 | - | 9 | 10 | 29.67% |
| MCO221216P00410000 | 2021-11-05 1:13PM EDT | 410.00 | 51.50 | 56.50 | 60.50 | 0.00 | - | 254 | 254 | 0.00% |
| MCO221216P00420000 | 2022-05-09 3:03PM EDT | 420.00 | 131.62 | 130.70 | 139.90 | 0.00 | - | 1 | 0 | 89.29% |
| MCO221216P00440000 | 2021-10-29 2:48PM EDT | 440.00 | 63.70 | 73.10 | 77.00 | 0.00 | - | 19 | 19 | 0.00% |
| MCO221216P00460000 | 2021-10-29 1:02PM EDT | 460.00 | 74.60 | 87.70 | 91.30 | 0.00 | - | 10 | 10 | 0.00% |
| MCO221216P00480000 | 2021-11-30 11:37AM EDT | 480.00 | 95.00 | 94.00 | 97.70 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00500000 | 2021-11-01 10:09AM EDT | 500.00 | 109.90 | 123.70 | 127.30 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00510000 | 2021-11-17 10:55AM EDT | 510.00 | 126.50 | 121.50 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| MCO221216P00550000 | 2021-12-03 10:32AM EDT | 550.00 | 159.20 | 159.40 | 163.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
