Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO231117C00160000 | 2023-05-22 12:08PM EDT | 160.00 | 163.00 | 175.00 | 184.00 | 0.00 | - | 1 | 3 | 239.22% |
| MCO231117C00310000 | 2023-09-29 10:02AM EDT | 310.00 | 19.36 | 16.00 | 16.60 | +0.76 | +4.09% | 1 | 9 | 29.04% |
| MCO231117C00320000 | 2023-09-29 10:04AM EDT | 320.00 | 13.30 | 10.20 | 10.60 | +2.80 | +26.67% | 4 | 63 | 26.72% |
| MCO231117C00330000 | 2023-09-28 11:29AM EDT | 330.00 | 6.30 | 6.00 | 6.30 | -1.40 | -18.18% | 2 | 53 | 25.35% |
| MCO231117C00340000 | 2023-09-29 3:50PM EDT | 340.00 | 3.40 | 3.10 | 3.40 | -1.20 | -26.09% | 7 | 63 | 24.27% |
| MCO231117C00350000 | 2023-09-28 11:31AM EDT | 350.00 | 1.65 | 1.00 | 1.70 | -0.80 | -32.65% | 2 | 159 | 23.62% |
| MCO231117C00360000 | 2023-09-27 12:02PM EDT | 360.00 | 1.15 | 0.25 | 0.95 | 0.00 | - | 3 | 85 | 24.20% |
| MCO231117C00370000 | 2023-09-21 10:54AM EDT | 370.00 | 1.61 | 0.10 | 2.40 | 0.00 | - | 3 | 119 | 35.30% |
| MCO231117C00380000 | 2023-09-20 9:41AM EDT | 380.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 48.54% |
| MCO231117C00390000 | 2023-09-07 10:34AM EDT | 390.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 49 | 51.77% |
| MCO231117C00400000 | 2023-09-25 2:22PM EDT | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 56.92% |
| MCO231117C00410000 | 2023-09-25 2:22PM EDT | 410.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 50.44% |
| MCO231117C00420000 | 2023-07-20 11:24AM EDT | 420.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.81% |
| MCO231117C00430000 | 2023-09-21 12:05PM EDT | 430.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.03% |
| MCO231117C00440000 | 2023-09-21 12:05PM EDT | 440.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 120 | 60.14% |
| MCO231117C00460000 | 2023-08-01 11:53AM EDT | 460.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 3 | 66.04% |
| MCO231117C00470000 | 2023-09-21 12:15PM EDT | 470.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 97 | 105 | 50.34% |
| MCO231117C00480000 | 2023-09-21 12:15PM EDT | 480.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 158 | 54.27% |
| MCO231117C00490000 | 2023-07-26 9:44AM EDT | 490.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 124 | 74.17% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO231117P00160000 | 2023-04-03 9:30AM EDT | 160.00 | 1.90 | 0.00 | 2.85 | 0.00 | - | - | 1 | 106.64% |
| MCO231117P00170000 | 2023-04-24 11:19AM EDT | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 6 | 109.36% |
| MCO231117P00175000 | 2023-03-17 9:31AM EDT | 175.00 | 3.10 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 106.18% |
| MCO231117P00180000 | 2023-03-17 9:31AM EDT | 180.00 | 3.50 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 103.02% |
| MCO231117P00185000 | 2023-08-03 9:31AM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.58% |
| MCO231117P00190000 | 2023-08-02 12:07PM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.55% |
| MCO231117P00195000 | 2023-08-03 10:12AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.60% |
| MCO231117P00200000 | 2023-08-03 9:30AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 84.74% |
| MCO231117P00210000 | 2023-09-25 2:23PM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 77.26% |
| MCO231117P00220000 | 2023-09-25 2:22PM EDT | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 70.07% |
| MCO231117P00230000 | 2023-09-18 10:17AM EDT | 230.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 10 | 15 | 63.29% |
| MCO231117P00240000 | 2023-07-03 12:41PM EDT | 240.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.40% |
| MCO231117P00250000 | 2023-09-08 9:44AM EDT | 250.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 21 | 61.30% |
| MCO231117P00260000 | 2023-08-16 9:32AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MCO231117P00270000 | 2023-08-21 11:34AM EDT | 270.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 32.52% |
| MCO231117P00280000 | 2023-09-29 12:05PM EDT | 280.00 | 1.95 | 2.10 | 2.30 | -0.75 | -27.78% | 2 | 13 | 30.35% |
| MCO231117P00290000 | 2023-09-29 12:34PM EDT | 290.00 | 2.90 | 3.10 | 3.40 | -0.30 | -9.37% | 2 | 48 | 27.80% |
| MCO231117P00300000 | 2023-09-29 3:50PM EDT | 300.00 | 5.00 | 4.80 | 5.20 | +0.20 | +4.17% | 4 | 153 | 25.61% |
| MCO231117P00310000 | 2023-09-28 11:22AM EDT | 310.00 | 8.00 | 7.60 | 8.10 | 0.00 | - | 1 | 89 | 23.85% |
| MCO231117P00320000 | 2023-09-29 10:02AM EDT | 320.00 | 9.30 | 11.90 | 12.20 | -2.00 | -17.70% | 3 | 587 | 21.89% |
| MCO231117P00330000 | 2023-09-28 12:20PM EDT | 330.00 | 16.23 | 17.60 | 18.00 | 0.00 | - | 2 | 58 | 20.20% |
| MCO231117P00340000 | 2023-09-20 11:41AM EDT | 340.00 | 9.50 | 23.50 | 27.90 | 0.00 | - | 1 | 91 | 26.19% |
| MCO231117P00350000 | 2023-09-26 12:04PM EDT | 350.00 | 33.47 | 30.80 | 36.50 | 0.00 | - | 1 | 17 | 27.26% |
| MCO231117P00360000 | 2023-09-15 9:32AM EDT | 360.00 | 18.00 | 39.50 | 47.90 | 0.00 | - | 2 | 13 | 36.85% |
| MCO231117P00370000 | 2023-08-03 9:31AM EDT | 370.00 | 32.00 | 29.50 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
