New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
324.36-5.13 (-1.56%)
At close: 04:03PM EST
324.36 0.00 (0.00%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230217C001300002022-09-22 9:18AM EST130.00130.80112.00117.000.00--20.00%
MCO230217C001400002022-09-22 9:30AM EST140.00119.50102.50107.500.00--10.00%
MCO230217C001450002022-09-02 2:43PM EST145.00140.6099.80104.800.00-110.00%
MCO230217C001900002022-11-11 10:49AM EST190.00122.4099.10103.500.00--10.00%
MCO230217C002100002023-01-31 2:54PM EST210.00114.10112.10117.100.00-1010104.00%
MCO230217C002300002022-10-21 8:53AM EST230.0025.1265.9070.300.00-560.00%
MCO230217C002400002023-01-17 3:00PM EST240.0075.5082.2087.000.00-1675.20%
MCO230217C002500002022-11-03 11:27AM EST250.0023.1055.8059.600.00--10.00%
MCO230217C002600002023-01-27 1:59PM EST260.0056.4062.2067.200.00-11760.69%
MCO230217C002700002023-01-20 11:57AM EST270.0048.6152.8057.800.00-283763.09%
MCO230217C002800002023-01-24 10:39AM EST280.0039.9442.5047.300.00-25872.27%
MCO230217C002900002023-01-20 12:14PM EST290.0029.9632.6036.800.00-816356.25%
MCO230217C003000002023-02-02 11:47AM EST300.0035.9724.1027.900.00-28151.01%
MCO230217C003100002023-01-23 3:15PM EST310.0017.3816.2020.800.00-18851.58%
MCO230217C003200002023-02-03 9:35AM EST320.007.609.4010.00-10.27-57.47%115931.43%
MCO230217C003300002023-02-03 9:35AM EST330.003.104.104.70-7.39-70.45%15129.11%
MCO230217C003400002023-02-02 10:30AM EST340.004.000.451.950.00-12628.93%
MCO230217C003500002023-01-12 10:43AM EST350.001.000.002.450.00-1242.31%
MCO230217C003600002023-01-23 11:29AM EST360.000.760.004.800.00-3751.48%
MCO230217C003700002023-01-30 3:07PM EST370.000.250.004.800.00-3460.21%
MCO230217C003900002022-08-04 1:20PM EST390.004.300.004.800.00-645776.05%
MCO230217C004000002022-11-03 2:01PM EST400.000.250.002.500.00--171.41%
MCO230217C004200002023-01-05 11:53AM EST420.000.050.000.100.00-142452.34%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230217P001200002022-11-01 1:53PM EST120.000.300.004.800.00--2320.07%
MCO230217P001300002022-08-12 8:33AM EST130.000.600.052.400.00-18261.08%
MCO230217P001400002022-11-01 1:53PM EST140.000.650.004.800.00-12275.05%
MCO230217P001450002022-08-12 8:33AM EST145.000.850.251.650.00--1222.66%
MCO230217P001500002023-01-09 11:19AM EST150.000.050.000.050.00-510138.28%
MCO230217P001550002022-12-21 11:09AM EST155.000.250.000.300.00-6061158.98%
MCO230217P001600002022-12-21 11:05AM EST160.000.250.004.800.00-45236.23%
MCO230217P001650002023-01-03 12:49PM EST165.000.150.004.800.00-1218227.27%
MCO230217P001700002023-01-04 1:56PM EST170.000.150.000.300.00-5985140.43%
MCO230217P001750002023-01-10 3:49PM EST175.000.050.000.300.00-1107134.57%
MCO230217P001800002022-10-17 10:18AM EST180.004.000.004.500.00-910199.12%
MCO230217P001850002022-08-12 8:33AM EST185.002.150.003.900.00--1185.45%
MCO230217P001900002023-01-06 3:37PM EST190.000.200.000.650.00-22130.66%
MCO230217P001950002022-10-11 10:34AM EST195.006.900.305.000.00--1182.59%
MCO230217P002000002023-01-31 11:50AM EST200.000.050.004.800.00-1061171.07%
MCO230217P002100002022-12-15 11:13AM EST210.001.000.001.050.00-16116.85%
MCO230217P002200002023-01-23 9:51AM EST220.000.100.000.400.00-12191.80%
MCO230217P002300002023-01-31 2:53PM EST230.000.200.000.400.00-21382.32%
MCO230217P002400002023-01-31 2:53PM EST240.000.250.000.400.00-210773.24%
MCO230217P002500002023-01-31 9:40AM EST250.000.300.000.450.00-136365.58%
MCO230217P002600002023-02-03 11:30AM EST260.000.200.000.60-0.57-74.03%11,16859.52%
MCO230217P002700002023-01-30 2:04PM EST270.000.900.004.800.00-134779.76%
MCO230217P002800002023-02-02 10:14AM EST280.000.500.202.800.00-163359.42%
MCO230217P002900002023-01-25 11:25AM EST290.003.300.001.150.00-19945.12%
MCO230217P003000002023-02-03 3:23PM EST300.001.300.151.65+0.30+30.00%53538.62%
MCO230217P003100002023-02-03 1:10PM EST310.002.651.802.60+1.56+143.12%238632.48%
MCO230217P003200002023-02-03 2:58PM EST320.005.144.405.20-0.86-14.33%252329.57%
MCO230217P003300002023-02-01 3:03PM EST330.0010.519.1010.200.00-5528.52%
MCO230217P003500002023-02-03 9:49AM EST350.0029.0024.3028.90-5.30-15.45%1147.12%