Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO220617C00170000 | 2022-05-02 10:34AM EDT | 170.00 | 133.30 | 114.50 | 123.30 | 0.00 | - | 10 | 0 | 149.95% |
| MCO220617C00240000 | 2022-05-16 12:04AM EDT | 240.00 | 45.42 | 47.00 | 54.20 | 0.00 | - | - | 4 | 73.37% |
| MCO220617C00250000 | 2022-05-16 12:04AM EDT | 250.00 | 43.45 | 39.30 | 43.00 | 0.00 | - | - | 4 | 56.22% |
| MCO220617C00260000 | 2022-05-19 11:39AM EDT | 260.00 | 26.27 | 30.60 | 34.60 | 0.00 | - | 4 | 8 | 53.27% |
| MCO220617C00270000 | 2022-05-20 11:44AM EDT | 270.00 | 20.91 | 21.60 | 24.90 | +3.21 | +18.14% | 5 | 25 | 43.10% |
| MCO220617C00280000 | 2022-05-20 11:12AM EDT | 280.00 | 13.40 | 14.90 | 16.70 | -1.95 | -12.70% | 9 | 11 | 37.16% |
| MCO220617C00290000 | 2022-05-20 2:30PM EDT | 290.00 | 7.81 | 8.60 | 10.70 | +0.61 | +8.47% | 10 | 19 | 35.21% |
| MCO220617C00300000 | 2022-05-20 1:37PM EDT | 300.00 | 4.20 | 4.80 | 6.30 | +0.33 | +8.53% | 2 | 25 | 33.89% |
| MCO220617C00310000 | 2022-05-20 3:20PM EDT | 310.00 | 1.69 | 2.35 | 3.10 | -0.48 | -22.12% | 1 | 23 | 31.75% |
| MCO220617C00320000 | 2022-05-12 11:00AM EDT | 320.00 | 1.35 | 0.85 | 1.75 | 0.00 | - | 1 | 159 | 32.81% |
| MCO220617C00330000 | 2022-05-03 3:33PM EDT | 330.00 | 4.39 | 0.00 | 1.50 | 0.00 | - | 16 | 19 | 37.78% |
| MCO220617C00340000 | 2022-05-09 2:55PM EDT | 340.00 | 0.79 | 0.25 | 1.50 | 0.00 | - | 2 | 30 | 43.76% |
| MCO220617C00350000 | 2022-05-02 1:11PM EDT | 350.00 | 1.63 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 54.43% |
| MCO220617C00360000 | 2022-04-29 2:00PM EDT | 360.00 | 1.98 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 50.54% |
| MCO220617C00370000 | 2022-05-02 3:27PM EDT | 370.00 | 1.68 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 58.11% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO220617P00220000 | 2022-05-11 1:59PM EDT | 220.00 | 1.65 | 0.05 | 2.85 | 0.00 | - | 1 | 2 | 68.26% |
| MCO220617P00240000 | 2022-05-18 10:11AM EDT | 240.00 | 1.40 | 0.95 | 3.50 | 0.00 | - | 1 | 2 | 56.70% |
| MCO220617P00250000 | 2022-05-19 3:24PM EDT | 250.00 | 3.30 | 1.50 | 2.80 | 0.00 | - | 703 | 530 | 50.95% |
| MCO220617P00260000 | 2022-05-16 2:25PM EDT | 260.00 | 3.80 | 2.15 | 4.20 | 0.00 | - | 1 | 3 | 48.15% |
| MCO220617P00270000 | 2022-05-19 3:25PM EDT | 270.00 | 6.50 | 3.30 | 4.80 | 0.00 | - | 80 | 101 | 39.80% |
| MCO220617P00280000 | 2022-05-20 3:10PM EDT | 280.00 | 8.35 | 5.40 | 7.60 | +2.05 | +32.54% | 8 | 64 | 37.76% |
| MCO220617P00290000 | 2022-05-17 1:46PM EDT | 290.00 | 9.40 | 9.50 | 11.40 | 0.00 | - | 2 | 16 | 35.12% |
| MCO220617P00300000 | 2022-05-20 9:52AM EDT | 300.00 | 17.50 | 15.20 | 17.00 | -4.50 | -20.45% | 1 | 17 | 33.80% |
| MCO220617P00310000 | 2022-05-20 11:48AM EDT | 310.00 | 25.10 | 22.80 | 25.50 | -4.15 | -14.19% | 1 | 1 | 38.46% |
| MCO220617P00330000 | 2022-05-02 9:36AM EDT | 330.00 | 38.30 | 40.10 | 46.70 | 0.00 | - | 1 | 0 | 60.00% |
| MCO220617P00340000 | 2022-05-09 1:41PM EDT | 340.00 | 51.00 | 48.30 | 55.70 | 0.00 | - | 10 | 2 | 63.00% |
© 2022 Yahoo. All rights reserved.
