New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.27+6.51 (+2.30%)
At close: 04:04PM EDT
291.04 +1.77 (+0.61%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO220617C001700002022-05-02 10:34AM EDT170.00133.30114.50123.300.00-100149.95%
MCO220617C002400002022-05-16 12:04AM EDT240.0045.4247.0054.200.00--473.37%
MCO220617C002500002022-05-16 12:04AM EDT250.0043.4539.3043.000.00--456.22%
MCO220617C002600002022-05-19 11:39AM EDT260.0026.2730.6034.600.00-4853.27%
MCO220617C002700002022-05-20 11:44AM EDT270.0020.9121.6024.90+3.21+18.14%52543.10%
MCO220617C002800002022-05-20 11:12AM EDT280.0013.4014.9016.70-1.95-12.70%91137.16%
MCO220617C002900002022-05-20 2:30PM EDT290.007.818.6010.70+0.61+8.47%101935.21%
MCO220617C003000002022-05-20 1:37PM EDT300.004.204.806.30+0.33+8.53%22533.89%
MCO220617C003100002022-05-20 3:20PM EDT310.001.692.353.10-0.48-22.12%12331.75%
MCO220617C003200002022-05-12 11:00AM EDT320.001.350.851.750.00-115932.81%
MCO220617C003300002022-05-03 3:33PM EDT330.004.390.001.500.00-161937.78%
MCO220617C003400002022-05-09 2:55PM EDT340.000.790.251.500.00-23043.76%
MCO220617C003500002022-05-02 1:11PM EDT350.001.630.004.400.00-1754.43%
MCO220617C003600002022-04-29 2:00PM EDT360.001.980.001.050.00-1150.54%
MCO220617C003700002022-05-02 3:27PM EDT370.001.680.002.650.00-1158.11%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO220617P002200002022-05-11 1:59PM EDT220.001.650.052.850.00-1268.26%
MCO220617P002400002022-05-18 10:11AM EDT240.001.400.953.500.00-1256.70%
MCO220617P002500002022-05-19 3:24PM EDT250.003.301.502.800.00-70353050.95%
MCO220617P002600002022-05-16 2:25PM EDT260.003.802.154.200.00-1348.15%
MCO220617P002700002022-05-19 3:25PM EDT270.006.503.304.800.00-8010139.80%
MCO220617P002800002022-05-20 3:10PM EDT280.008.355.407.60+2.05+32.54%86437.76%
MCO220617P002900002022-05-17 1:46PM EDT290.009.409.5011.400.00-21635.12%
MCO220617P003000002022-05-20 9:52AM EDT300.0017.5015.2017.00-4.50-20.45%11733.80%
MCO220617P003100002022-05-20 11:48AM EDT310.0025.1022.8025.50-4.15-14.19%1138.46%
MCO220617P003300002022-05-02 9:36AM EDT330.0038.3040.1046.700.00-1060.00%
MCO220617P003400002022-05-09 1:41PM EDT340.0051.0048.3055.700.00-10263.00%