Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO221021C00210000 | 2022-09-23 10:24AM EDT | 210.00 | 43.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCO221021C00220000 | 2022-09-26 11:41AM EDT | 220.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCO221021C00230000 | 2022-09-28 1:38PM EDT | 230.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCO221021C00240000 | 2022-09-01 11:26AM EDT | 240.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCO221021C00250000 | 2022-09-26 3:04PM EDT | 250.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCO221021C00260000 | 2022-09-28 10:08AM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCO221021C00270000 | 2022-09-28 1:16PM EDT | 270.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCO221021C00280000 | 2022-09-26 12:20PM EDT | 280.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO221021C00290000 | 2022-09-22 12:44PM EDT | 290.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCO221021C00300000 | 2022-09-23 3:01PM EDT | 300.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCO221021C00310000 | 2022-09-19 1:38PM EDT | 310.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCO221021C00320000 | 2022-09-23 11:30AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCO221021C00330000 | 2022-09-12 3:41PM EDT | 330.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCO221021C00340000 | 2022-09-19 10:50AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCO221021C00350000 | 2022-08-23 12:24PM EDT | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 92.19% |
| MCO221021C00360000 | 2022-08-15 10:27AM EDT | 360.00 | 2.45 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 70.31% |
| MCO221021C00430000 | 2022-09-20 3:02PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCO221021C00440000 | 2022-09-20 3:09PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 50.00% |
| MCO221021C00450000 | 2022-09-13 12:50PM EDT | 450.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCO221021C00460000 | 2022-09-16 3:59PM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO221021P00145000 | 2022-09-23 2:17PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MCO221021P00150000 | 2022-09-23 1:01PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MCO221021P00155000 | 2022-09-23 12:59PM EDT | 155.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCO221021P00160000 | 2022-09-23 1:01PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MCO221021P00170000 | 2022-09-07 10:15AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCO221021P00175000 | 2022-09-07 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCO221021P00190000 | 2022-09-19 3:09PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCO221021P00220000 | 2022-09-27 2:27PM EDT | 220.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCO221021P00230000 | 2022-09-27 12:25PM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCO221021P00240000 | 2022-09-26 12:26PM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCO221021P00250000 | 2022-09-27 12:16PM EDT | 250.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| MCO221021P00260000 | 2022-09-23 11:30AM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCO221021P00270000 | 2022-09-20 1:55PM EDT | 270.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCO221021P00280000 | 2022-09-27 9:38AM EDT | 280.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO221021P00290000 | 2022-09-27 11:47AM EDT | 290.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO221021P00300000 | 2022-09-27 11:47AM EDT | 300.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCO221021P00310000 | 2022-09-23 9:45AM EDT | 310.00 | 55.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCO221021P00320000 | 2022-08-16 2:51PM EDT | 320.00 | 13.10 | 36.40 | 40.50 | 0.00 | - | 2 | 4 | 0.00% |
| MCO221021P00330000 | 2022-08-11 3:43PM EDT | 330.00 | 20.85 | 29.70 | 33.80 | 0.00 | - | - | 1 | 0.00% |
| MCO221021P00350000 | 2022-08-19 11:17AM EDT | 350.00 | 39.50 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
