Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230519C00125000 | 2022-10-13 11:39AM EDT | 125.00 | 120.50 | 185.40 | 190.20 | 0.00 | - | - | 1 | 253.69% |
| MCO230519C00160000 | 2022-11-15 10:59AM EDT | 160.00 | 148.00 | 134.80 | 139.80 | 0.00 | - | 1 | 1 | 121.81% |
| MCO230519C00185000 | 2022-09-21 3:12PM EDT | 185.00 | 95.30 | 64.80 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| MCO230519C00190000 | 2023-03-15 3:59PM EDT | 190.00 | 105.40 | 100.30 | 105.20 | 0.00 | - | - | 2 | 63.99% |
| MCO230519C00230000 | 2022-12-14 4:30PM EDT | 230.00 | 76.70 | 88.10 | 93.00 | 0.00 | - | - | 1 | 130.04% |
| MCO230519C00250000 | 2022-10-13 10:23AM EDT | 250.00 | 22.10 | 71.50 | 76.50 | 0.00 | - | 1 | 11 | 115.91% |
| MCO230519C00260000 | 2022-11-11 10:30AM EDT | 260.00 | 53.40 | 44.30 | 48.80 | 0.00 | - | 1 | 13 | 62.67% |
| MCO230519C00270000 | 2022-11-08 4:40PM EDT | 270.00 | 28.40 | 37.80 | 42.50 | 0.00 | - | 3 | 5 | 61.65% |
| MCO230519C00280000 | 2023-03-02 11:55AM EDT | 280.00 | 20.40 | 21.90 | 24.40 | 0.00 | - | 1 | 4 | 38.90% |
| MCO230519C00290000 | 2023-03-17 11:41AM EDT | 290.00 | 19.20 | 16.80 | 18.10 | 0.00 | - | 11 | 23 | 36.66% |
| MCO230519C00300000 | 2023-03-15 1:51PM EDT | 300.00 | 13.60 | 10.00 | 13.60 | 0.00 | - | 23 | 36 | 36.42% |
| MCO230519C00310000 | 2023-03-15 11:08AM EDT | 310.00 | 9.90 | 5.60 | 9.70 | 0.00 | - | 1 | 20 | 35.58% |
| MCO230519C00320000 | 2023-03-15 11:08AM EDT | 320.00 | 6.70 | 3.80 | 6.40 | 0.00 | - | 1 | 22 | 34.14% |
| MCO230519C00330000 | 2023-03-15 11:00AM EDT | 330.00 | 4.30 | 0.15 | 4.10 | 0.00 | - | 1 | 232 | 33.19% |
| MCO230519C00340000 | 2023-03-17 9:31AM EDT | 340.00 | 3.20 | 0.40 | 3.40 | 0.00 | - | 1 | 30 | 35.59% |
| MCO230519C00350000 | 2023-03-17 9:31AM EDT | 350.00 | 2.00 | 0.15 | 1.80 | 0.00 | - | 1 | 35 | 33.33% |
| MCO230519C00360000 | 2023-02-23 2:23PM EDT | 360.00 | 1.00 | 0.05 | 2.25 | 0.00 | - | 1 | 43 | 39.12% |
| MCO230519C00370000 | 2023-01-17 11:39AM EDT | 370.00 | 4.80 | 0.05 | 4.20 | 0.00 | - | 2 | 20 | 50.70% |
| MCO230519C00380000 | 2023-03-09 11:58AM EDT | 380.00 | 1.34 | 0.00 | 0.65 | 0.00 | - | 119 | 122 | 35.60% |
| MCO230519C00390000 | 2023-01-26 2:49PM EDT | 390.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.09% |
| MCO230519C00410000 | 2023-03-09 4:50PM EDT | 410.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 85 | 87 | 50.81% |
| MCO230519C00440000 | 2023-01-31 11:44AM EDT | 440.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 3 | 50.07% |
| MCO230519C00450000 | 2023-03-07 3:32PM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 52 | 52 | 67.20% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230519P00120000 | 2023-03-10 3:25PM EDT | 120.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 160 | 89.84% |
| MCO230519P00125000 | 2022-11-09 4:26PM EDT | 125.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.76% |
| MCO230519P00130000 | 2022-11-09 4:26PM EDT | 130.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.38% |
| MCO230519P00140000 | 2023-03-16 1:51PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 70.51% |
| MCO230519P00145000 | 2023-02-21 1:53PM EDT | 145.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 85.35% |
| MCO230519P00150000 | 2023-03-20 10:25AM EDT | 150.00 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 2 | 108 | 69.82% |
| MCO230519P00155000 | 2023-03-13 9:35AM EDT | 155.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 108 | 77.44% |
| MCO230519P00160000 | 2023-03-14 9:36AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 96.95% |
| MCO230519P00170000 | 2023-03-10 3:26PM EDT | 170.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 14 | 18 | 70.75% |
| MCO230519P00175000 | 2023-03-14 10:19AM EDT | 175.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 56 | 64.99% |
| MCO230519P00180000 | 2023-01-03 4:03PM EDT | 180.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 5 | 20 | 71.75% |
| MCO230519P00185000 | 2022-10-10 11:29AM EDT | 185.00 | 8.60 | 2.30 | 6.60 | 0.00 | - | - | 1 | 90.26% |
| MCO230519P00190000 | 2023-02-10 1:46PM EDT | 190.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 72.84% |
| MCO230519P00195000 | 2023-03-08 4:29PM EDT | 195.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 69.23% |
| MCO230519P00200000 | 2023-03-03 11:13AM EDT | 200.00 | 1.58 | 0.05 | 2.95 | 0.00 | - | 1 | 6 | 59.22% |
| MCO230519P00210000 | 2023-03-13 11:17AM EDT | 210.00 | 1.85 | 0.30 | 4.70 | 0.00 | - | 15 | 16 | 59.73% |
| MCO230519P00220000 | 2023-03-03 11:13AM EDT | 220.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 52.44% |
| MCO230519P00230000 | 2023-03-16 12:43PM EDT | 230.00 | 1.50 | 0.75 | 4.60 | 0.00 | - | 2 | 10 | 55.98% |
| MCO230519P00240000 | 2023-03-20 11:23AM EDT | 240.00 | 2.60 | 0.35 | 3.50 | -0.33 | -11.26% | 3 | 26 | 44.46% |
| MCO230519P00250000 | 2023-03-13 10:36AM EDT | 250.00 | 6.10 | 0.50 | 4.60 | 0.00 | - | 1 | 14 | 41.66% |
| MCO230519P00260000 | 2023-03-13 10:39AM EDT | 260.00 | 8.10 | 1.95 | 6.50 | 0.00 | - | 1 | 24 | 40.17% |
| MCO230519P00270000 | 2023-03-15 11:18AM EDT | 270.00 | 9.10 | 6.00 | 8.90 | 0.00 | - | 1 | 34 | 38.46% |
| MCO230519P00280000 | 2023-03-15 11:06AM EDT | 280.00 | 12.40 | 9.60 | 11.60 | 0.00 | - | 1 | 49 | 35.88% |
| MCO230519P00290000 | 2023-03-20 1:35PM EDT | 290.00 | 14.90 | 12.80 | 15.20 | +0.30 | +2.05% | 9 | 72 | 33.59% |
| MCO230519P00300000 | 2023-03-09 4:32PM EDT | 300.00 | 17.70 | 16.60 | 20.70 | 0.00 | - | 3 | 25 | 33.33% |
| MCO230519P00310000 | 2023-02-23 4:57PM EDT | 310.00 | 23.40 | 22.80 | 27.00 | 0.00 | - | 2 | 8 | 32.75% |
| MCO230519P00320000 | 2023-02-14 1:53PM EDT | 320.00 | 21.65 | 26.70 | 28.40 | 0.00 | - | 14 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
