New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
294.25-3.70 (-1.24%)
At close: 04:03PM EDT
292.67 -1.58 (-0.54%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230818C001400002023-03-10 12:26PM EDT140.00154.300.000.000.00--00.00%
MCO230818C001500002023-01-06 10:38AM EDT150.00135.70174.80179.800.00-11164.83%
MCO230818C001800002023-03-17 3:56PM EDT180.00119.600.000.000.00-100.00%
MCO230818C002200002023-01-06 10:44AM EDT220.0070.80110.00114.700.00-11106.99%
MCO230818C002300002023-01-06 10:41AM EDT230.0063.80100.60105.600.00-22100.10%
MCO230818C002900002023-03-10 3:03PM EDT290.0025.200.000.000.00--00.00%
MCO230818C003000002023-02-21 12:38PM EDT300.0024.000.000.000.00-100.78%
MCO230818C003100002023-02-21 12:38PM EDT310.0018.900.000.000.00-301.56%
MCO230818C003200002023-01-31 2:36PM EDT320.0029.1010.2013.400.00-2430.57%
MCO230818C003300002023-02-03 1:59PM EDT330.0025.809.5011.600.00-31231.95%
MCO230818C003400002023-02-06 4:06PM EDT340.0017.106.608.900.00-4431.35%
MCO230818C003800002023-01-23 11:55AM EDT380.008.000.203.900.00-1132.82%
MCO230818C003900002023-02-02 10:48AM EDT390.006.000.553.800.00-11534.81%
MCO230818C004300002023-03-06 2:49PM EDT430.000.650.000.000.00-3012.50%
MCO230818C004600002023-03-06 2:47PM EDT460.000.440.000.000.00-1012.50%
MCO230818C004700002023-03-13 1:17PM EDT470.000.300.000.000.00-3012.50%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230818P001400002022-12-30 3:50PM EDT140.002.300.004.800.00-1173.68%
MCO230818P001600002023-03-13 1:46PM EDT160.002.500.000.000.00-23025.00%
MCO230818P001750002023-03-16 11:15AM EDT175.002.270.000.000.00-1012.50%
MCO230818P001800002023-02-21 12:10PM EDT180.002.030.000.000.00-11012.50%
MCO230818P001900002023-02-06 11:28AM EDT190.001.941.653.600.00--152.20%
MCO230818P002000002023-03-01 12:47PM EDT200.002.450.000.000.00--012.50%
MCO230818P002100002023-03-10 4:49PM EDT210.004.000.000.000.00--012.50%
MCO230818P002200002023-03-10 2:56PM EDT220.006.100.000.000.00-1012.50%
MCO230818P002300002023-03-17 3:59PM EDT230.005.500.000.000.00-106.25%
MCO230818P002400002023-03-17 1:45PM EDT240.006.300.000.000.00-206.25%
MCO230818P002500002023-03-10 2:56PM EDT250.0011.600.000.000.00-406.25%
MCO230818P002600002023-03-10 2:56PM EDT260.0014.100.000.000.00-203.13%
MCO230818P002700002023-03-10 2:55PM EDT270.0017.100.000.000.00-303.13%
MCO230818P002800002023-03-10 2:55PM EDT280.0020.700.000.000.00-101.56%
MCO230818P002900002023-02-09 11:32AM EDT290.0015.0023.2025.800.00-5637.16%
MCO230818P003000002023-03-09 10:53AM EDT300.0020.700.000.000.00-100.00%
MCO230818P003100002023-02-03 1:58PM EDT310.0018.5023.4027.500.00-2523.92%
MCO230818P003200002023-02-03 1:58PM EDT320.0022.4028.9033.900.00-2323.07%
MCO230818P003700002022-12-16 4:14PM EDT370.0088.7058.6063.000.00-210.00%