Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 122.55 | 96.00 | 105.00 | 0.00 | - | 2 | 2 | 55.42% |
| MCO240816C00290000 | 2024-04-16 10:09AM EDT | 290.00 | 87.88 | 86.40 | 95.70 | 0.00 | - | 1 | 0 | 52.25% |
| MCO240816C00320000 | 2023-12-19 11:19AM EDT | 320.00 | 88.60 | 72.50 | 79.60 | 0.00 | - | - | 1 | 55.15% |
| MCO240816C00330000 | 2024-02-07 12:29PM EDT | 330.00 | 85.00 | 67.60 | 73.10 | 0.00 | - | 9 | 9 | 55.98% |
| MCO240816C00340000 | 2024-04-08 11:03AM EDT | 340.00 | 65.80 | 43.20 | 50.30 | 0.00 | - | 1 | 3 | 36.34% |
| MCO240816C00350000 | 2024-02-21 4:58PM EDT | 350.00 | 44.50 | 50.70 | 56.00 | 0.00 | - | 1 | 2 | 52.09% |
| MCO240816C00360000 | 2024-02-12 11:16AM EDT | 360.00 | 60.59 | 44.80 | 49.00 | 0.00 | - | - | 2 | 49.86% |
| MCO240816C00370000 | 2024-04-04 11:21AM EDT | 370.00 | 45.21 | 22.80 | 30.20 | 0.00 | - | 2 | 7 | 32.82% |
| MCO240816C00380000 | 2024-04-25 3:35PM EDT | 380.00 | 21.00 | 19.90 | 21.30 | 0.00 | - | 1 | 59 | 27.77% |
| MCO240816C00390000 | 2024-04-23 3:26PM EDT | 390.00 | 19.00 | 14.60 | 17.10 | 0.00 | - | 26 | 18 | 27.65% |
| MCO240816C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 13.50 | 10.00 | 13.50 | 0.00 | - | 1 | 28 | 27.47% |
| MCO240816C00410000 | 2024-04-10 10:00AM EDT | 410.00 | 15.00 | 6.00 | 10.50 | 0.00 | - | 1 | 20 | 27.30% |
| MCO240816C00420000 | 2024-04-05 10:29AM EDT | 420.00 | 12.68 | 5.30 | 7.00 | 0.00 | - | 1 | 93 | 25.55% |
| MCO240816C00430000 | 2024-04-05 10:31AM EDT | 430.00 | 9.80 | 3.50 | 6.50 | 0.00 | - | 2 | 67 | 27.69% |
| MCO240816C00440000 | 2024-04-17 1:39PM EDT | 440.00 | 4.30 | 0.60 | 6.30 | 0.00 | - | 1 | 9 | 30.08% |
| MCO240816C00450000 | 2024-04-04 2:24PM EDT | 450.00 | 7.40 | 0.60 | 5.20 | 0.00 | - | 4 | 53 | 30.63% |
| MCO240816C00460000 | 2024-04-11 3:05PM EDT | 460.00 | 3.40 | 0.45 | 3.00 | 0.00 | - | 1 | 10 | 28.14% |
| MCO240816C00470000 | 2024-04-05 10:28AM EDT | 470.00 | 3.20 | 0.40 | 1.10 | 0.00 | - | 5 | 5 | 24.07% |
| MCO240816C00480000 | 2024-02-16 11:16AM EDT | 480.00 | 1.30 | 0.30 | 6.50 | 0.00 | - | 4 | 9 | 40.14% |
| MCO240816C00500000 | 2024-01-22 4:53PM EDT | 500.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.71% |
| MCO240816C00510000 | 2024-03-25 11:48AM EDT | 510.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 42.40% |
| MCO240816C00520000 | 2023-12-20 12:51PM EDT | 520.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 34.24% |
| MCO240816C00540000 | 2024-02-13 12:35PM EDT | 540.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 42.99% |
| MCO240816C00560000 | 2024-03-25 11:46AM EDT | 560.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 20 | 20 | 37.45% |
| MCO240816C00580000 | 2024-03-25 11:46AM EDT | 580.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 17 | 17 | 40.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816P00195000 | 2024-01-22 1:22PM EDT | 195.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 51 | 59.33% |
| MCO240816P00260000 | 2024-02-23 4:38PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 52.56% |
| MCO240816P00280000 | 2024-02-15 11:51AM EDT | 280.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 4 | 4 | 36.10% |
| MCO240816P00290000 | 2024-03-11 11:54AM EDT | 290.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 29.37% |
| MCO240816P00300000 | 2024-03-12 2:22PM EDT | 300.00 | 1.70 | 1.20 | 2.35 | 0.00 | - | 1 | 24 | 30.43% |
| MCO240816P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 3.05 | 1.60 | 2.65 | 0.00 | - | 1 | 16 | 27.88% |
| MCO240816P00320000 | 2024-03-22 9:43AM EDT | 320.00 | 2.11 | 3.30 | 5.30 | 0.00 | - | 3 | 8 | 30.52% |
| MCO240816P00330000 | 2024-04-12 12:29PM EDT | 330.00 | 5.25 | 3.20 | 5.30 | 0.00 | - | 1 | 56 | 26.56% |
| MCO240816P00340000 | 2024-01-31 11:11AM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MCO240816P00350000 | 2024-04-01 9:42AM EDT | 350.00 | 6.00 | 5.40 | 10.30 | 0.00 | - | 6 | 20 | 25.97% |
| MCO240816P00360000 | 2024-04-22 12:33PM EDT | 360.00 | 12.20 | 7.50 | 12.90 | 0.00 | - | 1 | 20 | 24.54% |
| MCO240816P00370000 | 2024-04-19 12:39PM EDT | 370.00 | 17.90 | 13.70 | 15.80 | 0.00 | - | 34 | 36 | 22.71% |
| MCO240816P00380000 | 2024-04-19 12:39PM EDT | 380.00 | 22.70 | 18.10 | 20.30 | 0.00 | - | 23 | 28 | 21.92% |
| MCO240816P00390000 | 2024-04-15 10:04AM EDT | 390.00 | 22.80 | 23.80 | 26.40 | 0.00 | - | 1 | 47 | 22.06% |
| MCO240816P00400000 | 2024-04-15 10:04AM EDT | 400.00 | 28.40 | 28.70 | 34.50 | 0.00 | - | 1 | 4 | 23.80% |
| MCO240816P00410000 | 2024-04-05 10:09AM EDT | 410.00 | 31.50 | 35.50 | 41.70 | 0.00 | - | 1 | 2 | 23.60% |
| MCO240816P00430000 | 2024-01-02 10:39AM EDT | 430.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.