Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230120C00230000 | 2022-10-21 10:51AM EST | 230.00 | 22.60 | 63.30 | 67.60 | 0.00 | - | 8 | 8 | 0.00% |
| MCO230120C00240000 | 2022-11-18 9:40AM EST | 240.00 | 55.47 | 62.60 | 66.20 | 0.00 | - | 1 | 28 | 50.98% |
| MCO230120C00250000 | 2022-11-10 1:53PM EST | 250.00 | 45.10 | 51.70 | 56.70 | 0.00 | - | 300 | 415 | 54.05% |
| MCO230120C00260000 | 2022-11-02 11:15AM EST | 260.00 | 15.80 | 40.00 | 45.00 | 0.00 | - | 1 | 6 | 39.81% |
| MCO230120C00270000 | 2022-11-22 9:41AM EST | 270.00 | 28.60 | 34.90 | 39.20 | 0.00 | - | 2 | 20 | 46.36% |
| MCO230120C00280000 | 2022-11-16 10:39AM EST | 280.00 | 26.90 | 26.30 | 29.80 | 0.00 | - | 1 | 41 | 39.42% |
| MCO230120C00290000 | 2022-12-01 2:49PM EST | 290.00 | 24.73 | 20.30 | 21.10 | 0.00 | - | 1 | 76 | 33.52% |
| MCO230120C00300000 | 2022-12-02 2:47PM EST | 300.00 | 14.68 | 14.00 | 14.60 | +1.78 | +13.80% | 9 | 233 | 31.20% |
| MCO230120C00310000 | 2022-12-01 2:23PM EST | 310.00 | 11.50 | 8.70 | 9.40 | 0.00 | - | 3 | 274 | 29.36% |
| MCO230120C00320000 | 2022-12-01 11:46AM EST | 320.00 | 7.70 | 5.20 | 6.00 | 0.00 | - | 3 | 30 | 29.00% |
| MCO230120C00330000 | 2022-12-01 3:02PM EST | 330.00 | 4.60 | 0.85 | 3.60 | 0.00 | - | 4 | 91 | 28.59% |
| MCO230120C00340000 | 2022-11-16 12:35PM EST | 340.00 | 2.55 | 0.45 | 2.30 | 0.00 | - | 3 | 5 | 29.30% |
| MCO230120C00350000 | 2022-11-18 3:14PM EST | 350.00 | 3.00 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 43.16% |
| MCO230120C00360000 | 2022-07-20 1:55PM EST | 360.00 | 3.70 | 5.90 | 10.50 | 0.00 | - | - | 1 | 58.75% |
| MCO230120C00370000 | 2022-08-26 8:30AM EST | 370.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.67% |
| MCO230120C00380000 | 2022-08-26 8:30AM EST | 380.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.02% |
| MCO230120C00390000 | 2022-11-22 10:06AM EST | 390.00 | 0.20 | 0.15 | 4.80 | 0.00 | - | - | 2 | 50.95% |
| MCO230120C00400000 | 2022-12-02 2:46PM EST | 400.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 285 | 39.65% |
| MCO230120C00410000 | 2022-11-29 2:14PM EST | 410.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 35.74% |
| MCO230120C00470000 | 2022-09-07 11:26AM EST | 470.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.55% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230120P00125000 | 2022-12-02 3:06PM EST | 125.00 | 0.05 | 0.00 | 0.50 | -0.60 | -92.31% | 10 | 25 | 103.61% |
| MCO230120P00130000 | 2022-06-24 12:28PM EST | 130.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.12% |
| MCO230120P00145000 | 2022-11-29 2:13PM EST | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.54% |
| MCO230120P00150000 | 2022-11-29 2:14PM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 122.41% |
| MCO230120P00155000 | 2022-09-14 8:31AM EST | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCO230120P00160000 | 2022-09-14 8:31AM EST | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCO230120P00170000 | 2022-10-24 12:51PM EST | 170.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 103.38% |
| MCO230120P00175000 | 2022-06-10 12:11PM EST | 175.00 | 4.40 | 2.10 | 4.20 | 0.00 | - | - | 1 | 105.51% |
| MCO230120P00180000 | 2022-06-06 11:14AM EST | 180.00 | 4.00 | 0.80 | 4.80 | 0.00 | - | - | 3 | 98.13% |
| MCO230120P00185000 | 2022-11-30 12:18PM EST | 185.00 | 0.65 | 2.00 | 4.80 | 0.00 | - | 2 | 1 | 98.45% |
| MCO230120P00190000 | 2022-09-21 2:51PM EST | 190.00 | 2.70 | 2.10 | 5.90 | 0.00 | - | 1 | 6 | 98.21% |
| MCO230120P00195000 | 2022-11-18 3:37PM EST | 195.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 64.94% |
| MCO230120P00200000 | 2022-11-15 1:31PM EST | 200.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 62.04% |
| MCO230120P00210000 | 2022-11-28 2:20PM EST | 210.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 55.35% |
| MCO230120P00220000 | 2022-11-18 3:54PM EST | 220.00 | 1.48 | 0.05 | 1.55 | 0.00 | - | 1 | 59 | 57.20% |
| MCO230120P00230000 | 2022-11-17 11:52AM EST | 230.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | 1 | 27 | 53.83% |
| MCO230120P00240000 | 2022-11-22 1:43PM EST | 240.00 | 3.26 | 0.50 | 4.80 | 0.00 | - | 3 | 62 | 50.88% |
| MCO230120P00250000 | 2022-12-01 2:01PM EST | 250.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 53.39% |
| MCO230120P00260000 | 2022-12-01 2:09PM EST | 260.00 | 1.60 | 0.20 | 3.90 | 0.00 | - | 1 | 48 | 42.34% |
| MCO230120P00270000 | 2022-12-01 11:31AM EST | 270.00 | 3.20 | 2.75 | 3.80 | 0.00 | - | 2 | 68 | 34.64% |
| MCO230120P00280000 | 2022-12-01 11:10AM EST | 280.00 | 4.50 | 4.50 | 5.50 | 0.00 | - | 2 | 10 | 32.29% |
| MCO230120P00290000 | 2022-11-29 10:36AM EST | 290.00 | 11.60 | 6.90 | 8.10 | 0.00 | - | 2 | 123 | 30.41% |
| MCO230120P00300000 | 2022-11-28 10:20AM EST | 300.00 | 11.90 | 10.60 | 11.20 | 0.00 | - | 2 | 44 | 27.41% |
| MCO230120P00310000 | 2022-11-17 12:32PM EST | 310.00 | 27.30 | 15.50 | 16.10 | 0.00 | - | 1 | 7 | 25.73% |
| MCO230120P00320000 | 2022-12-01 3:22PM EST | 320.00 | 20.09 | 19.80 | 24.00 | 0.00 | - | 1 | 9 | 28.31% |
© 2022 Yahoo. All rights reserved.
