Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230616C00130000 | 2022-08-11 9:33AM EDT | 130.00 | 196.20 | 187.10 | 196.50 | +196.20 | - | 1 | 0 | 238.01% |
| MCO230616C00145000 | 2022-08-11 9:33AM EDT | 145.00 | 182.10 | 173.90 | 182.10 | +182.10 | - | 1 | 0 | 217.00% |
| MCO230616C00155000 | 2022-08-11 9:33AM EDT | 155.00 | 172.90 | 164.50 | 173.30 | +172.90 | - | 1 | 0 | 204.62% |
| MCO230616C00280000 | 2022-07-19 1:08PM EDT | 280.00 | 40.90 | 57.80 | 67.00 | 0.00 | - | - | 1 | 101.43% |
| MCO230616C00290000 | 2022-07-25 9:37AM EDT | 290.00 | 37.75 | 51.80 | 59.60 | 0.00 | - | - | 2 | 96.91% |
| MCO230616C00320000 | 2022-08-02 3:22PM EDT | 320.00 | 30.60 | 34.80 | 41.50 | 0.00 | - | 7 | 8 | 85.65% |
| MCO230616C00340000 | 2022-08-02 3:20PM EDT | 340.00 | 21.90 | 25.10 | 31.50 | 0.00 | - | 7 | 7 | 79.09% |
| MCO230616C00350000 | 2022-08-02 2:15PM EDT | 350.00 | 18.60 | 21.40 | 27.50 | 0.00 | - | 7 | 127 | 76.92% |
| MCO230616C00360000 | 2022-08-02 2:15PM EDT | 360.00 | 15.40 | 17.70 | 23.50 | 0.00 | - | 7 | 7 | 74.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230616P00130000 | 2022-08-05 2:20PM EDT | 130.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 122.35% |
| MCO230616P00150000 | 2022-07-26 1:47PM EDT | 150.00 | 2.22 | 0.00 | 9.60 | 0.00 | - | - | 21 | 103.74% |
| MCO230616P00160000 | 2022-07-29 1:50PM EDT | 160.00 | 2.97 | 0.00 | 9.60 | 0.00 | - | - | 12 | 95.34% |
| MCO230616P00170000 | 2022-07-20 1:03PM EDT | 170.00 | 4.73 | 3.30 | 4.00 | 0.00 | - | - | 10 | 81.24% |
| MCO230616P00185000 | 2022-08-02 9:32AM EDT | 185.00 | 5.20 | 0.05 | 8.20 | 0.00 | - | 1 | 1 | 73.16% |
| MCO230616P00190000 | 2022-08-02 9:32AM EDT | 190.00 | 5.60 | 3.20 | 8.80 | 0.00 | - | 1 | 2 | 77.94% |
| MCO230616P00195000 | 2022-08-02 9:32AM EDT | 195.00 | 6.30 | 3.20 | 9.70 | 0.00 | - | 1 | 1 | 76.09% |
| MCO230616P00220000 | 2022-07-06 2:54PM EDT | 220.00 | 12.71 | 4.00 | 12.60 | 0.00 | - | - | 8 | 64.53% |
| MCO230616P00250000 | 2022-07-26 9:36AM EDT | 250.00 | 16.32 | 10.20 | 14.50 | 0.00 | - | - | 5 | 53.49% |
| MCO230616P00260000 | 2022-08-03 2:55PM EDT | 260.00 | 16.12 | 12.10 | 16.50 | 0.00 | - | 1 | 147 | 50.22% |
| MCO230616P00270000 | 2022-07-06 11:54AM EDT | 270.00 | 27.73 | 15.70 | 22.90 | 0.00 | - | - | 8 | 52.18% |
| MCO230616P00280000 | 2022-07-26 2:44PM EDT | 280.00 | 28.40 | 15.90 | 21.80 | 0.00 | - | - | 39 | 48.34% |
| MCO230616P00290000 | 2022-07-29 1:03PM EDT | 290.00 | 26.00 | 18.80 | 25.00 | 0.00 | - | - | 5 | 45.00% |
| MCO230616P00300000 | 2022-07-19 11:15AM EDT | 300.00 | 38.75 | 22.20 | 27.20 | 0.00 | - | - | 4 | 38.97% |
| MCO230616P00320000 | 2022-08-03 2:02PM EDT | 320.00 | 36.90 | 29.90 | 36.50 | 0.00 | - | - | 2 | 31.42% |
| MCO230616P00330000 | 2022-08-03 10:51AM EDT | 330.00 | 42.80 | 34.70 | 41.80 | 0.00 | - | - | 1 | 25.27% |
© 2023 Yahoo. All rights reserved.
