Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230818C00140000 | 2023-03-10 12:26PM EDT | 140.00 | 154.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO230818C00150000 | 2023-01-06 10:38AM EDT | 150.00 | 135.70 | 174.80 | 179.80 | 0.00 | - | 1 | 1 | 164.83% |
| MCO230818C00180000 | 2023-03-17 3:56PM EDT | 180.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO230818C00220000 | 2023-01-06 10:44AM EDT | 220.00 | 70.80 | 110.00 | 114.70 | 0.00 | - | 1 | 1 | 106.99% |
| MCO230818C00230000 | 2023-01-06 10:41AM EDT | 230.00 | 63.80 | 100.60 | 105.60 | 0.00 | - | 2 | 2 | 100.10% |
| MCO230818C00290000 | 2023-03-10 3:03PM EDT | 290.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO230818C00300000 | 2023-02-21 12:38PM EDT | 300.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCO230818C00310000 | 2023-02-21 12:38PM EDT | 310.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCO230818C00320000 | 2023-01-31 2:36PM EDT | 320.00 | 29.10 | 10.20 | 13.40 | 0.00 | - | 2 | 4 | 30.57% |
| MCO230818C00330000 | 2023-02-03 1:59PM EDT | 330.00 | 25.80 | 9.50 | 11.60 | 0.00 | - | 3 | 12 | 31.95% |
| MCO230818C00340000 | 2023-02-06 4:06PM EDT | 340.00 | 17.10 | 6.60 | 8.90 | 0.00 | - | 4 | 4 | 31.35% |
| MCO230818C00380000 | 2023-01-23 11:55AM EDT | 380.00 | 8.00 | 0.20 | 3.90 | 0.00 | - | 1 | 1 | 32.82% |
| MCO230818C00390000 | 2023-02-02 10:48AM EDT | 390.00 | 6.00 | 0.55 | 3.80 | 0.00 | - | 1 | 15 | 34.81% |
| MCO230818C00430000 | 2023-03-06 2:49PM EDT | 430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCO230818C00460000 | 2023-03-06 2:47PM EDT | 460.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO230818C00470000 | 2023-03-13 1:17PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230818P00140000 | 2022-12-30 3:50PM EDT | 140.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.68% |
| MCO230818P00160000 | 2023-03-13 1:46PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MCO230818P00175000 | 2023-03-16 11:15AM EDT | 175.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO230818P00180000 | 2023-02-21 12:10PM EDT | 180.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCO230818P00190000 | 2023-02-06 11:28AM EDT | 190.00 | 1.94 | 1.65 | 3.60 | 0.00 | - | - | 1 | 52.20% |
| MCO230818P00200000 | 2023-03-01 12:47PM EDT | 200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCO230818P00210000 | 2023-03-10 4:49PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCO230818P00220000 | 2023-03-10 2:56PM EDT | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO230818P00230000 | 2023-03-17 3:59PM EDT | 230.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO230818P00240000 | 2023-03-17 1:45PM EDT | 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCO230818P00250000 | 2023-03-10 2:56PM EDT | 250.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCO230818P00260000 | 2023-03-10 2:56PM EDT | 260.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCO230818P00270000 | 2023-03-10 2:55PM EDT | 270.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCO230818P00280000 | 2023-03-10 2:55PM EDT | 280.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCO230818P00290000 | 2023-02-09 11:32AM EDT | 290.00 | 15.00 | 23.20 | 25.80 | 0.00 | - | 5 | 6 | 37.16% |
| MCO230818P00300000 | 2023-03-09 10:53AM EDT | 300.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO230818P00310000 | 2023-02-03 1:58PM EDT | 310.00 | 18.50 | 23.40 | 27.50 | 0.00 | - | 2 | 5 | 23.92% |
| MCO230818P00320000 | 2023-02-03 1:58PM EDT | 320.00 | 22.40 | 28.90 | 33.90 | 0.00 | - | 2 | 3 | 23.07% |
| MCO230818P00370000 | 2022-12-16 4:14PM EDT | 370.00 | 88.70 | 58.60 | 63.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
