Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO231215C00120000 | 2022-10-24 9:50AM EDT | 120.00 | 130.79 | 175.00 | 185.00 | 0.00 | - | - | 1 | 85.35% |
| MCO231215C00130000 | 2022-10-10 2:35PM EDT | 130.00 | 122.06 | 135.90 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCO231215C00140000 | 2022-10-21 9:43AM EDT | 140.00 | 105.62 | 156.00 | 165.30 | 0.00 | - | 1 | 1 | 74.66% |
| MCO231215C00150000 | 2022-11-16 12:20PM EDT | 150.00 | 158.00 | 137.00 | 145.40 | 0.00 | - | - | 1 | 50.35% |
| MCO231215C00240000 | 2023-03-27 3:42PM EDT | 240.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO231215C00250000 | 2022-10-25 1:08PM EDT | 250.00 | 43.70 | 71.50 | 78.80 | 0.00 | - | 1 | 1 | 55.70% |
| MCO231215C00260000 | 2022-11-25 10:30AM EDT | 260.00 | 66.70 | 47.50 | 56.30 | 0.00 | - | 1 | 6 | 40.15% |
| MCO231215C00270000 | 2022-11-10 10:46AM EDT | 270.00 | 50.20 | 49.80 | 57.40 | 0.00 | - | 1 | 3 | 47.38% |
| MCO231215C00280000 | 2023-01-18 10:42AM EDT | 280.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCO231215C00290000 | 2022-12-20 1:28PM EDT | 290.00 | 36.30 | 52.30 | 59.00 | 0.00 | - | 1 | 11 | 55.23% |
| MCO231215C00300000 | 2023-03-03 1:39PM EDT | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCO231215C00310000 | 2023-03-15 9:36AM EDT | 310.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCO231215C00320000 | 2023-03-22 9:42AM EDT | 320.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCO231215C00330000 | 2023-03-15 9:36AM EDT | 330.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCO231215C00340000 | 2023-03-17 12:14PM EDT | 340.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCO231215C00350000 | 2023-01-18 11:33AM EDT | 350.00 | 26.90 | 10.10 | 15.30 | 0.00 | - | 1 | 11 | 34.15% |
| MCO231215C00360000 | 2023-02-28 2:42PM EDT | 360.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCO231215C00370000 | 2023-02-14 11:03AM EDT | 370.00 | 13.33 | 9.30 | 14.10 | 0.00 | - | 1 | 4 | 37.49% |
| MCO231215C00380000 | 2022-11-14 1:28PM EDT | 380.00 | 14.30 | 7.60 | 16.50 | 0.00 | - | 1 | 2 | 42.49% |
| MCO231215C00390000 | 2022-12-22 10:56AM EDT | 390.00 | 7.03 | 8.00 | 17.40 | 0.00 | - | 1 | 3 | 45.64% |
| MCO231215C00400000 | 2023-02-07 1:57PM EDT | 400.00 | 8.00 | 3.20 | 10.00 | 0.00 | - | 2 | 27 | 38.29% |
| MCO231215C00410000 | 2022-12-14 4:40PM EDT | 410.00 | 7.00 | 3.10 | 11.00 | 0.00 | - | 6 | 22 | 41.45% |
| MCO231215C00420000 | 2022-11-14 12:54PM EDT | 420.00 | 7.20 | 0.90 | 9.50 | 0.00 | - | 1 | 0 | 41.05% |
| MCO231215C00430000 | 2022-12-08 1:35PM EDT | 430.00 | 4.50 | 2.40 | 4.80 | 0.00 | - | 9 | 19 | 34.85% |
| MCO231215C00440000 | 2022-12-02 4:01PM EDT | 440.00 | 4.50 | 1.40 | 3.00 | 0.00 | - | 6 | 7 | 32.31% |
| MCO231215C00470000 | 2022-11-18 10:50AM EDT | 470.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 48.76% |
| MCO231215C00480000 | 2023-01-06 3:35PM EDT | 480.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 50.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO231215P00120000 | 2023-03-24 10:39AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCO231215P00125000 | 2022-12-08 2:20PM EDT | 125.00 | 2.70 | 0.00 | 9.60 | 0.00 | - | - | 2 | 74.50% |
| MCO231215P00130000 | 2023-03-20 3:18PM EDT | 130.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCO231215P00135000 | 2022-11-04 10:07AM EDT | 135.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 68.66% |
| MCO231215P00140000 | 2023-03-10 2:05PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO231215P00145000 | 2022-09-02 9:31AM EDT | 145.00 | 4.30 | 1.50 | 11.00 | 0.00 | - | 1 | 2 | 68.06% |
| MCO231215P00150000 | 2022-09-12 9:31AM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MCO231215P00155000 | 2023-03-08 10:56AM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO231215P00160000 | 2023-03-10 10:54AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO231215P00165000 | 2022-07-29 10:37AM EDT | 165.00 | 6.34 | 1.50 | 10.70 | 0.00 | - | 1 | 1 | 57.29% |
| MCO231215P00170000 | 2023-03-24 9:30AM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO231215P00175000 | 2023-03-08 4:45PM EDT | 175.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCO231215P00180000 | 2023-02-24 3:19PM EDT | 180.00 | 4.10 | 3.20 | 8.00 | 0.00 | - | 2 | 4 | 54.88% |
| MCO231215P00190000 | 2022-12-15 2:15PM EDT | 190.00 | 8.40 | 1.30 | 8.50 | 0.00 | - | 3 | 11 | 51.31% |
| MCO231215P00200000 | 2023-03-17 12:45PM EDT | 200.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCO231215P00210000 | 2023-03-06 10:30AM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCO231215P00220000 | 2023-03-15 11:43AM EDT | 220.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCO231215P00230000 | 2023-03-10 2:27PM EDT | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCO231215P00240000 | 2023-03-03 1:47PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCO231215P00250000 | 2023-03-13 12:57PM EDT | 250.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCO231215P00260000 | 2023-03-03 4:16PM EDT | 260.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCO231215P00270000 | 2023-03-06 11:33AM EDT | 270.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCO231215P00280000 | 2023-03-06 11:35AM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MCO231215P00290000 | 2023-03-03 4:16PM EDT | 290.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MCO231215P00300000 | 2023-03-20 3:55PM EDT | 300.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO231215P00310000 | 2023-02-13 12:26PM EDT | 310.00 | 29.00 | 34.20 | 42.50 | 0.00 | - | 1 | 13 | 32.85% |
| MCO231215P00320000 | 2023-03-24 11:45AM EDT | 320.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCO231215P00330000 | 2023-02-02 11:39AM EDT | 330.00 | 28.00 | 40.40 | 43.70 | 0.00 | - | - | 1 | 19.18% |
| MCO231215P00340000 | 2022-09-22 11:06AM EDT | 340.00 | 87.90 | 94.50 | 103.80 | 0.00 | - | 2 | 0 | 69.58% |
| MCO231215P00350000 | 2022-12-01 11:48AM EDT | 350.00 | 57.50 | 72.00 | 79.40 | 0.00 | - | 3 | 16 | 42.09% |
© 2023 Yahoo. All rights reserved.
