MCO - Moody's Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230616C001200002023-01-18 11:15AM EDT120.00201.00179.70184.600.00--10.00%
MCO230616C001250002022-12-13 4:02PM EDT125.00177.70186.90191.700.00--1214.80%
MCO230616C001300002022-09-26 2:14PM EDT130.00126.64130.20135.200.00-220.00%
MCO230616C001450002022-08-11 9:33AM EDT145.00182.10155.60163.900.00--10.00%
MCO230616C001550002022-08-11 9:33AM EDT155.00172.90145.50155.000.00--10.00%
MCO230616C001800002022-11-02 3:54PM EDT180.0085.90126.80130.800.00--60.00%
MCO230616C001850002023-03-17 9:40AM EDT185.00117.40117.00120.600.00-220.00%
MCO230616C002100002022-11-02 3:25PM EDT210.0062.90100.00104.500.00--8106.89%
MCO230616C002200002022-11-02 3:50PM EDT220.0054.0090.3095.300.00-12106.35%
MCO230616C002300002022-12-08 12:09PM EDT230.0073.3067.8072.600.00--20.00%
MCO230616C002400002022-11-29 12:13PM EDT240.0065.3053.1057.900.00-230.00%
MCO230616C002500002022-10-06 2:16PM EDT250.0034.6032.3037.000.00-15150.00%
MCO230616C002600002022-10-13 10:25AM EDT260.0019.2066.2071.200.00-22136.24%
MCO230616C002700002023-05-04 1:22PM EDT270.0033.4043.1045.800.00-3258.22%
MCO230616C002800002023-05-04 10:03AM EDT280.0025.0032.5037.000.00-21254.61%
MCO230616C002900002023-05-24 3:53PM EDT290.0023.4123.3028.300.00-13449.31%
MCO230616C003000002023-05-24 11:44AM EDT300.0013.8515.5017.700.00-13234.49%
MCO230616C003100002023-05-25 2:09PM EDT310.007.608.809.500.00-17227.19%
MCO230616C003200002023-05-26 10:19AM EDT320.003.003.504.20-0.40-11.76%110924.23%
MCO230616C003300002023-05-26 1:18PM EDT330.001.000.555.10-2.30-69.70%17538.94%
MCO230616C003400002023-05-25 10:01AM EDT340.000.100.002.100.00-110134.53%
MCO230616C003500002023-05-22 1:31PM EDT350.000.300.002.300.00-1115343.36%
MCO230616C003600002023-02-24 11:09AM EDT360.001.300.004.800.00-125251.14%
MCO230616C003700002023-02-15 11:29AM EDT370.002.300.401.700.00-11552.76%
MCO230616C003800002022-12-14 4:58PM EDT380.004.202.256.400.00-11876.25%
MCO230616C003900002022-11-18 11:20AM EDT390.003.600.505.300.00-2873.79%
MCO230616C004000002023-04-24 2:24PM EDT400.000.200.004.800.00-3375.90%
MCO230616C004100002023-04-24 2:24PM EDT410.000.100.004.800.00-18681.37%
MCO230616C004200002023-04-24 2:25PM EDT420.000.100.004.800.00-1186.60%
MCO230616C004400002023-03-03 1:04PM EDT440.000.200.001.000.00-5571.97%
MCO230616C004500002023-04-11 1:18PM EDT450.000.050.000.150.00-12559.57%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230616P001200002023-04-20 1:20PM EDT120.000.050.000.800.00-198185.84%
MCO230616P001250002023-04-14 2:06PM EDT125.000.030.004.800.00-59241.80%
MCO230616P001300002023-01-31 10:33AM EDT130.000.350.000.000.00-12050.00%
MCO230616P001350002023-03-10 2:26PM EDT135.000.250.000.300.00-1140145.31%
MCO230616P001400002023-03-07 1:59PM EDT140.000.400.001.500.00-21173.63%
MCO230616P001450002022-08-26 9:30AM EDT145.002.002.204.500.00-12222.66%
MCO230616P001500002023-04-13 9:30AM EDT150.000.300.000.300.00-147128.13%
MCO230616P001550002023-04-18 1:46PM EDT155.000.200.001.500.00-22153.61%
MCO230616P001600002023-03-08 4:43PM EDT160.000.580.001.500.00-211147.36%
MCO230616P001650002023-04-17 1:33PM EDT165.000.300.004.800.00-11176.22%
MCO230616P001700002023-04-25 2:04PM EDT170.000.050.004.800.00-112169.19%
MCO230616P001750002023-04-27 10:20AM EDT175.000.050.004.700.00-26161.57%
MCO230616P001800002023-05-02 9:30AM EDT180.000.060.000.100.00-11287.30%
MCO230616P001850002023-04-17 1:33PM EDT185.000.300.000.300.00-1294.14%
MCO230616P001900002023-05-15 2:38PM EDT190.000.050.004.700.00-1832142.09%
MCO230616P001950002023-05-01 12:07PM EDT195.000.050.004.700.00-68135.94%
MCO230616P002000002023-05-25 3:54PM EDT200.000.050.000.050.00-27367.19%
MCO230616P002100002023-04-26 12:14PM EDT210.000.520.004.800.00-17118.77%
MCO230616P002200002023-04-12 3:00PM EDT220.001.000.001.550.00-11184.57%
MCO230616P002300002023-04-26 12:14PM EDT230.000.740.050.750.00-132067.24%
MCO230616P002400002023-05-15 11:12AM EDT240.000.600.004.800.00-11185.97%
MCO230616P002500002023-05-04 1:27PM EDT250.000.950.054.800.00-24275.85%
MCO230616P002600002023-05-22 3:36PM EDT260.000.550.051.000.00-116752.47%
MCO230616P002700002023-05-23 3:57PM EDT270.000.580.201.800.00-13351.01%
MCO230616P002800002023-05-25 1:24PM EDT280.001.200.651.800.00-650341.53%
MCO230616P002900002023-05-26 3:17PM EDT290.001.900.752.10+0.86+82.69%411633.68%
MCO230616P003000002023-05-26 10:14AM EDT300.003.102.153.40+0.50+19.23%136029.14%
MCO230616P003100002023-05-25 2:42PM EDT310.006.605.005.600.00-1912424.06%
MCO230616P003200002023-05-25 1:24PM EDT320.0012.899.9010.300.00-51120.91%
MCO230616P003300002022-08-03 10:51AM EDT330.0042.8049.5053.900.00-11142.80%
MCO230616P003400002022-08-31 11:28AM EDT340.0060.3588.4093.200.00-30254.92%
MCO230616P003500002022-08-31 11:28AM EDT350.0067.8099.50104.500.00-30270.17%
MCO230616P003600002023-02-02 12:59PM EDT360.0032.2058.8063.700.00-10103.80%
MCO230616P003800002022-10-05 1:54PM EDT380.00118.10122.70127.700.00-50276.50%