Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230217C00130000 | 2022-09-22 9:18AM EST | 130.00 | 130.80 | 112.00 | 117.00 | 0.00 | - | - | 2 | 0.00% |
| MCO230217C00140000 | 2022-09-22 9:30AM EST | 140.00 | 119.50 | 102.50 | 107.50 | 0.00 | - | - | 1 | 0.00% |
| MCO230217C00145000 | 2022-09-02 2:43PM EST | 145.00 | 140.60 | 99.80 | 104.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCO230217C00190000 | 2022-11-11 10:49AM EST | 190.00 | 122.40 | 112.60 | 116.80 | 0.00 | - | - | 1 | 72.50% |
| MCO230217C00230000 | 2022-10-21 8:53AM EST | 230.00 | 25.12 | 65.90 | 70.30 | 0.00 | - | 5 | 6 | 0.00% |
| MCO230217C00240000 | 2022-10-21 8:53AM EST | 240.00 | 19.77 | 56.50 | 61.20 | 0.00 | - | 5 | 5 | 0.00% |
| MCO230217C00250000 | 2022-11-03 11:27AM EST | 250.00 | 23.10 | 55.80 | 59.60 | 0.00 | - | - | 1 | 51.56% |
| MCO230217C00260000 | 2022-11-17 9:38AM EST | 260.00 | 39.20 | 46.00 | 50.90 | 0.00 | - | 1 | 17 | 47.99% |
| MCO230217C00270000 | 2022-11-08 2:44PM EST | 270.00 | 18.60 | 38.60 | 42.70 | 0.00 | - | 2 | 9 | 45.00% |
| MCO230217C00280000 | 2022-11-22 11:20AM EST | 280.00 | 27.54 | 31.30 | 34.70 | 0.00 | - | 4 | 14 | 41.66% |
| MCO230217C00290000 | 2022-11-28 3:50PM EST | 290.00 | 21.00 | 25.30 | 26.20 | 0.00 | - | 100 | 110 | 36.54% |
| MCO230217C00300000 | 2022-12-02 12:20PM EST | 300.00 | 19.80 | 19.10 | 20.10 | +3.60 | +22.22% | 1 | 63 | 34.90% |
| MCO230217C00310000 | 2022-12-02 2:47PM EST | 310.00 | 14.39 | 13.80 | 15.10 | +2.89 | +25.13% | 5 | 102 | 33.84% |
| MCO230217C00320000 | 2022-11-25 12:56PM EST | 320.00 | 10.60 | 9.30 | 10.90 | 0.00 | - | 1 | 14 | 32.74% |
| MCO230217C00330000 | 2022-11-28 2:23PM EST | 330.00 | 5.85 | 6.30 | 7.90 | 0.00 | - | 11 | 18 | 32.43% |
| MCO230217C00340000 | 2022-11-30 12:38PM EST | 340.00 | 2.95 | 2.35 | 5.40 | 0.00 | - | 1 | 13 | 31.70% |
| MCO230217C00350000 | 2022-11-11 3:52PM EST | 350.00 | 7.20 | 2.00 | 4.70 | 0.00 | - | - | 1 | 34.17% |
| MCO230217C00360000 | 2022-08-22 10:17AM EST | 360.00 | 7.30 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 38.34% |
| MCO230217C00370000 | 2022-08-23 2:20PM EST | 370.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 42.01% |
| MCO230217C00390000 | 2022-08-04 1:20PM EST | 390.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 64 | 57 | 48.79% |
| MCO230217C00400000 | 2022-11-03 2:01PM EST | 400.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 43.60% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230217P00120000 | 2022-11-01 1:53PM EST | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 124.68% |
| MCO230217P00130000 | 2022-08-12 8:33AM EST | 130.00 | 0.60 | 0.05 | 2.40 | 0.00 | - | 1 | 8 | 100.83% |
| MCO230217P00140000 | 2022-11-01 1:53PM EST | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.99% |
| MCO230217P00145000 | 2022-08-12 8:33AM EST | 145.00 | 0.85 | 0.25 | 1.65 | 0.00 | - | - | 1 | 85.11% |
| MCO230217P00150000 | 2022-10-18 2:57PM EST | 150.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 84.03% |
| MCO230217P00155000 | 2022-10-18 2:58PM EST | 155.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.68% |
| MCO230217P00160000 | 2022-08-12 8:33AM EST | 160.00 | 1.25 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 78.96% |
| MCO230217P00165000 | 2022-08-12 8:33AM EST | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 86.10% |
| MCO230217P00170000 | 2022-11-15 9:32AM EST | 170.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 82.47% |
| MCO230217P00175000 | 2022-09-14 8:31AM EST | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MCO230217P00180000 | 2022-10-17 10:18AM EST | 180.00 | 4.00 | 0.00 | 4.50 | 0.00 | - | 9 | 10 | 74.41% |
| MCO230217P00185000 | 2022-08-12 8:33AM EST | 185.00 | 2.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 68.87% |
| MCO230217P00195000 | 2022-10-11 10:34AM EST | 195.00 | 6.90 | 0.30 | 5.00 | 0.00 | - | - | 1 | 67.29% |
| MCO230217P00200000 | 2022-12-02 10:14AM EST | 200.00 | 0.25 | 0.45 | 1.70 | -1.86 | -88.15% | 1 | 58 | 52.61% |
| MCO230217P00210000 | 2022-11-21 9:35AM EST | 210.00 | 2.40 | 0.00 | 4.00 | 0.00 | - | 2 | 6 | 54.09% |
| MCO230217P00220000 | 2022-11-07 10:24AM EST | 220.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 50.66% |
| MCO230217P00230000 | 2022-11-30 1:09PM EST | 230.00 | 3.90 | 0.00 | 2.70 | 0.00 | - | 1 | 8 | 46.44% |
| MCO230217P00240000 | 2022-11-30 1:31PM EST | 240.00 | 4.80 | 0.10 | 3.30 | 0.00 | - | 1 | 9 | 43.27% |
| MCO230217P00250000 | 2022-11-30 1:48PM EST | 250.00 | 6.00 | 2.85 | 4.40 | 0.00 | - | 1 | 209 | 41.31% |
| MCO230217P00260000 | 2022-12-01 12:14PM EST | 260.00 | 4.90 | 3.30 | 5.20 | 0.00 | - | 1,144 | 1,150 | 37.62% |
| MCO230217P00270000 | 2022-12-01 3:33PM EST | 270.00 | 6.11 | 5.80 | 7.20 | 0.00 | - | 4 | 8 | 36.35% |
| MCO230217P00280000 | 2022-12-01 12:14PM EST | 280.00 | 8.30 | 7.40 | 9.50 | 0.00 | - | 572 | 583 | 34.50% |
| MCO230217P00290000 | 2022-11-30 2:36PM EST | 290.00 | 14.80 | 11.00 | 12.30 | 0.00 | - | 18 | 70 | 32.40% |
| MCO230217P00300000 | 2022-12-02 11:25AM EST | 300.00 | 16.50 | 14.70 | 15.70 | -4.00 | -19.51% | 2 | 26 | 30.05% |
| MCO230217P00310000 | 2022-12-01 10:04AM EST | 310.00 | 17.50 | 19.50 | 21.10 | 0.00 | - | 3 | 25 | 29.72% |
| MCO230217P00320000 | 2022-11-11 2:00PM EST | 320.00 | 24.80 | 25.30 | 26.30 | 0.00 | - | - | 5 | 27.21% |
© 2022 Yahoo. All rights reserved.
