Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241220C00330000 | 2024-10-02 10:39AM EDT | 330.00 | 144.45 | 131.20 | 137.90 | 0.00 | - | 2 | 1 | 54.45% |
| MCO241220C00340000 | 2024-10-04 12:39PM EDT | 340.00 | 121.00 | 121.80 | 128.20 | -16.50 | -12.00% | 2 | 2 | 52.05% |
| MCO241220C00350000 | 2024-09-23 10:50AM EDT | 350.00 | 137.87 | 112.10 | 118.50 | 0.00 | - | 2 | 0 | 57.44% |
| MCO241220C00360000 | 2024-09-23 10:41AM EDT | 360.00 | 131.32 | 102.50 | 108.90 | 0.00 | - | 2 | 0 | 54.08% |
| MCO241220C00370000 | 2024-09-23 10:42AM EDT | 370.00 | 119.40 | 93.00 | 99.50 | 0.00 | - | 2 | 0 | 51.10% |
| MCO241220C00380000 | 2024-09-23 10:43AM EDT | 380.00 | 110.30 | 83.50 | 88.90 | 0.00 | - | 2 | 0 | 45.65% |
| MCO241220C00390000 | 2024-09-23 10:44AM EDT | 390.00 | 101.00 | 74.20 | 80.70 | 0.00 | - | 2 | 0 | 44.84% |
| MCO241220C00400000 | 2024-09-23 10:45AM EDT | 400.00 | 91.50 | 65.10 | 70.70 | 0.00 | - | 2 | 0 | 40.51% |
| MCO241220C00410000 | 2024-09-23 10:47AM EDT | 410.00 | 85.40 | 55.80 | 63.10 | 0.00 | - | 2 | 1 | 39.99% |
| MCO241220C00420000 | 2024-09-23 10:48AM EDT | 420.00 | 72.80 | 47.80 | 54.90 | 0.00 | - | 2 | 0 | 38.04% |
| MCO241220C00430000 | 2024-09-19 11:25AM EDT | 430.00 | 72.40 | 41.60 | 44.40 | 0.00 | - | - | 1 | 32.57% |
| MCO241220C00440000 | 2024-09-19 11:26AM EDT | 440.00 | 61.64 | 33.00 | 37.60 | 0.00 | - | - | 1 | 31.82% |
| MCO241220C00480000 | 2024-09-25 3:21PM EDT | 480.00 | 20.30 | 11.50 | 13.20 | 0.00 | - | - | 6 | 25.19% |
| MCO241220C00530000 | 2024-09-23 12:29PM EDT | 530.00 | 5.90 | 0.45 | 3.10 | 0.00 | - | 5 | 81 | 25.33% |
| MCO241220C00540000 | 2024-09-18 3:15PM EDT | 540.00 | 5.25 | 0.05 | 2.00 | 0.00 | - | - | 1 | 24.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241220P00410000 | 2024-10-01 9:45AM EDT | 410.00 | 4.18 | 3.90 | 6.30 | 0.00 | - | 6 | 7 | 29.56% |
| MCO241220P00430000 | 2024-10-04 1:23PM EDT | 430.00 | 8.10 | 7.50 | 9.10 | +1.10 | +15.71% | 13 | 14 | 25.83% |
| MCO241220P00440000 | 2024-10-04 12:38PM EDT | 440.00 | 10.90 | 7.90 | 12.00 | +4.00 | +57.97% | 4 | 2 | 25.23% |
| MCO241220P00450000 | 2024-09-26 10:18AM EDT | 450.00 | 10.00 | 11.30 | 15.20 | 0.00 | - | - | 1 | 24.18% |
| MCO241220P00460000 | 2024-09-26 10:18AM EDT | 460.00 | 12.90 | 14.40 | 19.60 | 0.00 | - | - | 2 | 23.73% |
| MCO241220P00470000 | 2024-09-26 12:25PM EDT | 470.00 | 16.54 | 18.90 | 24.20 | 0.00 | - | 3 | 5 | 22.56% |
| MCO241220P00480000 | 2024-09-25 12:41PM EDT | 480.00 | 20.30 | 24.90 | 29.10 | 0.00 | - | - | 3 | 20.68% |
| MCO241220P00490000 | 2024-09-24 3:06PM EDT | 490.00 | 25.20 | 31.90 | 36.00 | 0.00 | - | - | 4 | 20.19% |
© 2024 Yahoo. All rights reserved.