Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00270000 | 2023-10-24 1:04PM EST | 270.00 | 51.33 | 98.50 | 107.70 | 0.00 | - | - | 1 | 32.78% |
| MCO240517C00280000 | 2023-09-26 11:52AM EST | 280.00 | 55.00 | 47.90 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00290000 | 2023-11-21 10:26AM EST | 290.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MCO240517C00300000 | 2023-09-28 9:37AM EST | 300.00 | 40.00 | 29.30 | 30.90 | 0.00 | - | 2 | 2 | 0.00% |
| MCO240517C00310000 | 2023-11-28 10:02AM EST | 310.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| MCO240517C00320000 | 2023-11-28 3:46PM EST | 320.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MCO240517C00330000 | 2023-11-22 1:30PM EST | 330.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MCO240517C00340000 | 2023-11-03 12:42PM EST | 340.00 | 25.00 | 44.30 | 48.30 | 0.00 | - | 2 | 3 | 28.04% |
| MCO240517C00350000 | 2023-11-22 1:30PM EST | 350.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00360000 | 2023-12-04 10:09AM EST | 360.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| MCO240517C00370000 | 2023-11-30 11:59AM EST | 370.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MCO240517C00380000 | 2023-11-27 3:57PM EST | 380.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| MCO240517C00390000 | 2023-11-29 3:42PM EST | 390.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| MCO240517C00400000 | 2023-11-29 9:30AM EST | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 1.56% |
| MCO240517C00410000 | 2023-11-21 9:33AM EST | 410.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| MCO240517C00420000 | 2023-11-29 10:58AM EST | 420.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MCO240517C00430000 | 2023-12-05 11:54AM EST | 430.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| MCO240517C00440000 | 2023-11-29 10:29AM EST | 440.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCO240517C00450000 | 2023-11-09 10:45AM EST | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCO240517C00480000 | 2023-11-13 12:46PM EST | 480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCO240517C00490000 | 2023-10-31 9:05AM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MCO240517C00500000 | 2023-11-03 1:38PM EST | 500.00 | 0.40 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 25.70% |
| MCO240517C00520000 | 2023-11-17 12:25PM EST | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 10:36AM EST | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MCO240517P00160000 | 2023-11-15 10:36AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCO240517P00175000 | 2023-11-01 8:30AM EST | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MCO240517P00210000 | 2023-10-23 2:15PM EST | 210.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | - | 3 | 54.50% |
| MCO240517P00220000 | 2023-10-25 11:37AM EST | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 50.77% |
| MCO240517P00230000 | 2023-11-30 1:50PM EST | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MCO240517P00240000 | 2023-10-23 10:10AM EST | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 40.16% |
| MCO240517P00250000 | 2023-10-27 12:30PM EST | 250.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 48.05% |
| MCO240517P00260000 | 2023-11-17 11:01AM EST | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| MCO240517P00270000 | 2023-12-04 2:38PM EST | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MCO240517P00280000 | 2023-11-14 12:27PM EST | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| MCO240517P00290000 | 2023-11-20 11:15AM EST | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MCO240517P00300000 | 2023-12-05 1:50PM EST | 300.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| MCO240517P00310000 | 2023-12-05 1:50PM EST | 310.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| MCO240517P00320000 | 2023-12-05 9:46AM EST | 320.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MCO240517P00330000 | 2023-11-30 3:29PM EST | 330.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| MCO240517P00340000 | 2023-12-05 2:30PM EST | 340.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| MCO240517P00350000 | 2023-11-16 10:49AM EST | 350.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 3.13% |
| MCO240517P00360000 | 2023-11-29 11:24AM EST | 360.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| MCO240517P00370000 | 2023-11-20 12:48PM EST | 370.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.39% |
© 2023 Yahoo. All rights reserved.