Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
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 8:50AM EST | 120.00 | 130.79 | 175.00 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| MCO231215C00130000 | 2022-10-10 1:35PM EST | 130.00 | 122.06 | 135.90 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCO231215C00140000 | 2022-10-21 8:43AM EST | 140.00 | 105.62 | 156.00 | 165.30 | 0.00 | - | 1 | 1 | 0.00% |
| MCO231215C00150000 | 2023-06-01 12:26PM EST | 150.00 | 176.36 | 196.60 | 202.80 | 0.00 | - | 1 | 0 | 0.00% |
| MCO231215C00180000 | 2023-06-28 10:34AM EST | 180.00 | 164.20 | 172.00 | 177.90 | 0.00 | - | 3 | 0 | 0.00% |
| MCO231215C00240000 | 2023-07-25 12:01PM EST | 240.00 | 124.50 | 91.30 | 100.50 | 0.00 | - | 3 | 6 | 0.00% |
| MCO231215C00250000 | 2022-10-25 12:08PM EST | 250.00 | 43.70 | 71.50 | 78.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCO231215C00260000 | 2022-11-25 9:30AM EST | 260.00 | 66.70 | 47.50 | 56.30 | 0.00 | - | 1 | 6 | 0.00% |
| MCO231215C00270000 | 2023-11-15 11:34AM EST | 270.00 | 82.70 | 104.30 | 109.70 | 0.00 | - | 1 | 4 | 191.60% |
| MCO231215C00280000 | 2023-01-18 9:42AM EST | 280.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCO231215C00290000 | 2023-11-17 2:50PM EST | 290.00 | 67.56 | 85.80 | 92.40 | 0.00 | - | 14 | 12 | 146.39% |
| MCO231215C00300000 | 2023-11-17 2:50PM EST | 300.00 | 57.68 | 76.10 | 79.70 | 0.00 | - | 14 | 25 | 97.36% |
| MCO231215C00310000 | 2023-11-21 1:03PM EST | 310.00 | 54.77 | 63.70 | 72.40 | 0.00 | - | 10 | 45 | 91.11% |
| MCO231215C00320000 | 2023-12-06 1:02PM EST | 320.00 | 55.60 | 54.00 | 62.70 | 0.00 | - | 10 | 78 | 86.67% |
| MCO231215C00330000 | 2023-12-07 9:40AM EST | 330.00 | 43.10 | 44.20 | 51.00 | 0.00 | - | 1 | 79 | 109.47% |
| MCO231215C00340000 | 2023-12-05 10:58AM EST | 340.00 | 32.90 | 33.20 | 40.00 | 0.00 | - | 1 | 147 | 82.18% |
| MCO231215C00350000 | 2023-12-11 3:37PM EST | 350.00 | 29.00 | 24.80 | 33.00 | +3.01 | +11.58% | 1 | 116 | 54.27% |
| MCO231215C00360000 | 2023-12-11 1:58PM EST | 360.00 | 17.40 | 14.80 | 22.10 | +2.50 | +16.78% | 95 | 258 | 64.89% |
| MCO231215C00370000 | 2023-12-11 3:43PM EST | 370.00 | 11.50 | 7.40 | 11.50 | +5.50 | +91.67% | 1 | 548 | 40.49% |
| MCO231215C00380000 | 2023-12-11 3:28PM EST | 380.00 | 2.55 | 2.20 | 2.55 | +0.50 | +24.39% | 61 | 261 | 20.51% |
| MCO231215C00390000 | 2023-12-11 11:31AM EST | 390.00 | 0.27 | 0.30 | 0.60 | +0.22 | +440.00% | 1 | 235 | 23.24% |
| MCO231215C00400000 | 2023-09-21 11:06AM EST | 400.00 | 0.86 | 0.00 | 2.25 | 0.00 | - | 2 | 29 | 52.64% |
| MCO231215C00410000 | 2023-11-01 8:30AM EST | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| MCO231215C00420000 | 2022-11-14 11:54AM EST | 420.00 | 7.20 | 0.90 | 9.50 | 0.00 | - | 1 | 0 | 104.83% |
| MCO231215C00430000 | 2023-10-12 10:36AM EST | 430.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 52.34% |
| MCO231215C00440000 | 2022-12-02 3:01PM EST | 440.00 | 4.50 | 1.40 | 3.00 | 0.00 | - | 6 | 7 | 100.76% |
| MCO231215C00450000 | 2023-09-12 10:08AM EST | 450.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 72.66% |
| MCO231215C00460000 | 2023-11-13 10:10AM EST | 460.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 78.91% |
| MCO231215C00470000 | 2023-10-02 11:09AM EST | 470.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 25 | 89.84% |
| MCO231215C00480000 | 2023-11-06 12:17PM EST | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 81.25% |
| MCO231215C00490000 | 2023-10-25 11:19AM EST | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 147.90% |
| MCO231215C00500000 | 2023-10-25 11:19AM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 160.30% |
| MCO231215C00520000 | 2023-07-25 9:45AM EST | 520.00 | 0.35 | 0.00 | 10.00 | 0.00 | - | - | 1 | 211.01% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO231215P00120000 | 2023-07-18 2:49PM EST | 120.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 10 | 253 | 428.91% |
| MCO231215P00125000 | 2023-03-31 11:51AM EST | 125.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 452.54% |
| MCO231215P00130000 | 2023-07-28 9:38AM EST | 130.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 533.79% |
| MCO231215P00135000 | 2022-11-04 9:07AM EST | 135.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 599.51% |
| MCO231215P00140000 | 2023-08-03 2:44PM EST | 140.00 | 0.18 | 0.00 | 3.40 | 0.00 | - | 15 | 52 | 468.07% |
| MCO231215P00145000 | 2022-09-02 8:31AM EST | 145.00 | 4.30 | 1.50 | 11.00 | 0.00 | - | 1 | 2 | 599.80% |
| MCO231215P00150000 | 2022-09-12 8:31AM EST | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 100.00% |
| MCO231215P00155000 | 2023-08-18 8:30AM EST | 155.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 452.93% |
| MCO231215P00160000 | 2023-06-05 10:09AM EST | 160.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 21 | 17 | 357.81% |
| MCO231215P00165000 | 2023-10-13 11:13AM EST | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 267.97% |
| MCO231215P00170000 | 2023-07-05 11:38AM EST | 170.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 2 | 7 | 373.24% |
| MCO231215P00175000 | 2023-09-13 9:54AM EST | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 397.46% |
| MCO231215P00180000 | 2023-02-24 2:19PM EST | 180.00 | 4.10 | 3.20 | 8.00 | 0.00 | - | 2 | 4 | 466.75% |
| MCO231215P00185000 | 2023-07-11 12:15PM EST | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 372.07% |
| MCO231215P00190000 | 2023-08-14 2:49PM EST | 190.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 7 | 12 | 356.79% |
| MCO231215P00200000 | 2023-10-17 9:18AM EST | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| MCO231215P00210000 | 2023-10-30 9:36AM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MCO231215P00220000 | 2023-10-20 2:02PM EST | 220.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 292.77% |
| MCO231215P00230000 | 2023-11-06 3:10PM EST | 230.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 29 | 166.41% |
| MCO231215P00240000 | 2023-11-03 2:29PM EST | 240.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 252.59% |
| MCO231215P00250000 | 2023-10-27 2:48PM EST | 250.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | 1 | 249 | 153.13% |
| MCO231215P00260000 | 2023-10-19 1:42PM EST | 260.00 | 1.80 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 159.67% |
| MCO231215P00270000 | 2023-11-13 11:19AM EST | 270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 135 | 112.89% |
| MCO231215P00280000 | 2023-11-21 9:36AM EST | 280.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 144 | 130.66% |
| MCO231215P00290000 | 2023-11-14 9:47AM EST | 290.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 91.02% |
| MCO231215P00300000 | 2023-11-20 12:27PM EST | 300.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 100.39% |
| MCO231215P00310000 | 2023-11-22 10:37AM EST | 310.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 95 | 92.48% |
| MCO231215P00320000 | 2023-11-22 10:37AM EST | 320.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 1 | 186 | 79.88% |
| MCO231215P00330000 | 2023-11-30 3:01PM EST | 330.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 103 | 76.20% |
| MCO231215P00340000 | 2023-12-07 9:41AM EST | 340.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 1 | 125 | 56.64% |
| MCO231215P00350000 | 2023-12-07 3:54PM EST | 350.00 | 1.93 | 0.00 | 1.10 | 0.00 | - | 1,135 | 493 | 51.66% |
| MCO231215P00360000 | 2023-12-11 10:33AM EST | 360.00 | 0.39 | 0.00 | 0.40 | -2.73 | -87.50% | 1 | 1,430 | 28.15% |
| MCO231215P00370000 | 2023-12-11 11:13AM EST | 370.00 | 1.50 | 0.75 | 1.55 | -0.78 | -34.21% | 2 | 1,054 | 24.79% |
| MCO231215P00380000 | 2023-12-11 3:54PM EST | 380.00 | 4.50 | 4.20 | 4.60 | -2.20 | -32.84% | 14 | 17 | 18.40% |
© 2023 Yahoo. All rights reserved.