Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230120C00280000 | 2022-06-24 3:33PM EDT | 280.00 | 27.20 | 34.40 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO230120C00300000 | 2022-07-29 9:48AM EDT | 300.00 | 30.00 | 38.90 | 43.50 | 0.00 | - | 10 | 10 | 37.36% |
| MCO230120C00320000 | 2022-08-08 2:52PM EDT | 320.00 | 22.20 | 26.40 | 29.50 | 0.00 | - | 5 | 5 | 33.02% |
| MCO230120C00330000 | 2022-08-10 9:42AM EDT | 330.00 | 19.20 | 21.20 | 23.70 | 0.00 | - | 3 | 5 | 31.44% |
| MCO230120C00340000 | 2022-05-25 10:34AM EDT | 340.00 | 12.00 | 2.80 | 7.60 | 0.00 | - | - | 1 | 16.63% |
| MCO230120C00350000 | 2022-08-12 12:55PM EDT | 350.00 | 12.50 | 12.40 | 15.50 | +3.40 | +37.36% | 4 | 14 | 30.31% |
| MCO230120C00360000 | 2022-07-20 2:55PM EDT | 360.00 | 3.70 | 8.90 | 12.40 | 0.00 | - | - | 1 | 29.97% |
| MCO230120C00380000 | 2022-06-16 10:29AM EDT | 380.00 | 1.13 | 0.15 | 4.10 | 0.00 | - | 1 | 0 | 23.39% |
| MCO230120C00410000 | 2022-08-05 10:37AM EDT | 410.00 | 1.60 | 0.95 | 2.90 | 0.00 | - | 1 | 0 | 27.39% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230120P00130000 | 2022-06-24 1:28PM EDT | 130.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.28% |
| MCO230120P00145000 | 2022-05-23 11:06AM EDT | 145.00 | 1.90 | 0.90 | 4.80 | 0.00 | - | - | 1 | 78.04% |
| MCO230120P00175000 | 2022-06-10 1:11PM EDT | 175.00 | 4.40 | 2.10 | 4.20 | 0.00 | - | - | 1 | 63.39% |
| MCO230120P00180000 | 2022-06-06 12:14PM EDT | 180.00 | 4.00 | 0.80 | 4.80 | 0.00 | - | - | 3 | 59.28% |
| MCO230120P00185000 | 2022-08-02 9:32AM EDT | 185.00 | 2.15 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 55.48% |
| MCO230120P00190000 | 2022-08-02 9:32AM EDT | 190.00 | 2.45 | 0.20 | 5.00 | 0.00 | - | - | 1 | 53.71% |
| MCO230120P00200000 | 2022-07-18 11:53AM EDT | 200.00 | 4.94 | 0.60 | 5.40 | 0.00 | - | 1 | 4 | 51.06% |
| MCO230120P00240000 | 2022-08-09 10:16AM EDT | 240.00 | 5.90 | 3.90 | 5.40 | 0.00 | - | 2 | 2 | 41.46% |
| MCO230120P00250000 | 2022-08-08 3:16PM EDT | 250.00 | 6.70 | 2.90 | 7.30 | 0.00 | - | 3 | 23 | 41.41% |
| MCO230120P00260000 | 2022-08-10 11:26AM EDT | 260.00 | 6.80 | 4.00 | 8.50 | 0.00 | - | 1 | 10 | 39.31% |
| MCO230120P00270000 | 2022-08-09 10:12AM EDT | 270.00 | 9.90 | 7.10 | 10.30 | 0.00 | - | 2 | 5 | 37.92% |
| MCO230120P00280000 | 2022-08-09 10:11AM EDT | 280.00 | 12.40 | 8.50 | 11.80 | 0.00 | - | 1 | 4 | 35.61% |
| MCO230120P00290000 | 2022-08-09 10:11AM EDT | 290.00 | 15.10 | 10.80 | 14.30 | 0.00 | - | 1 | 2 | 34.36% |
| MCO230120P00300000 | 2022-08-08 3:27PM EDT | 300.00 | 17.90 | 13.50 | 16.40 | 0.00 | - | 3 | 3 | 32.05% |
| MCO230120P00310000 | 2022-08-08 2:58PM EDT | 310.00 | 21.70 | 15.50 | 20.00 | 0.00 | - | 3 | 3 | 31.13% |
| MCO230120P00320000 | 2022-08-04 12:17PM EDT | 320.00 | 26.40 | 19.30 | 23.90 | 0.00 | - | - | 3 | 29.92% |
© 2022 Yahoo. All rights reserved.
