Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230217C00130000 | 2022-09-22 9:18AM EST | 130.00 | 130.80 | 112.00 | 117.00 | 0.00 | - | - | 2 | 0.00% |
| MCO230217C00140000 | 2022-09-22 9:30AM EST | 140.00 | 119.50 | 102.50 | 107.50 | 0.00 | - | - | 1 | 0.00% |
| MCO230217C00145000 | 2022-09-02 2:43PM EST | 145.00 | 140.60 | 99.80 | 104.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCO230217C00190000 | 2022-11-11 10:49AM EST | 190.00 | 122.40 | 99.10 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| MCO230217C00210000 | 2023-01-31 2:54PM EST | 210.00 | 114.10 | 112.10 | 117.10 | 0.00 | - | 10 | 10 | 104.00% |
| MCO230217C00230000 | 2022-10-21 8:53AM EST | 230.00 | 25.12 | 65.90 | 70.30 | 0.00 | - | 5 | 6 | 0.00% |
| MCO230217C00240000 | 2023-01-17 3:00PM EST | 240.00 | 75.50 | 82.20 | 87.00 | 0.00 | - | 1 | 6 | 75.20% |
| MCO230217C00250000 | 2022-11-03 11:27AM EST | 250.00 | 23.10 | 55.80 | 59.60 | 0.00 | - | - | 1 | 0.00% |
| MCO230217C00260000 | 2023-01-27 1:59PM EST | 260.00 | 56.40 | 62.20 | 67.20 | 0.00 | - | 1 | 17 | 60.69% |
| MCO230217C00270000 | 2023-01-20 11:57AM EST | 270.00 | 48.61 | 52.80 | 57.80 | 0.00 | - | 28 | 37 | 63.09% |
| MCO230217C00280000 | 2023-01-24 10:39AM EST | 280.00 | 39.94 | 42.50 | 47.30 | 0.00 | - | 2 | 58 | 72.27% |
| MCO230217C00290000 | 2023-01-20 12:14PM EST | 290.00 | 29.96 | 32.60 | 36.80 | 0.00 | - | 8 | 163 | 56.25% |
| MCO230217C00300000 | 2023-02-02 11:47AM EST | 300.00 | 35.97 | 24.10 | 27.90 | 0.00 | - | 2 | 81 | 51.01% |
| MCO230217C00310000 | 2023-01-23 3:15PM EST | 310.00 | 17.38 | 16.20 | 20.80 | 0.00 | - | 1 | 88 | 51.58% |
| MCO230217C00320000 | 2023-02-03 9:35AM EST | 320.00 | 7.60 | 9.40 | 10.00 | -10.27 | -57.47% | 1 | 159 | 31.43% |
| MCO230217C00330000 | 2023-02-03 9:35AM EST | 330.00 | 3.10 | 4.10 | 4.70 | -7.39 | -70.45% | 1 | 51 | 29.11% |
| MCO230217C00340000 | 2023-02-02 10:30AM EST | 340.00 | 4.00 | 0.45 | 1.95 | 0.00 | - | 1 | 26 | 28.93% |
| MCO230217C00350000 | 2023-01-12 10:43AM EST | 350.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 42.31% |
| MCO230217C00360000 | 2023-01-23 11:29AM EST | 360.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 51.48% |
| MCO230217C00370000 | 2023-01-30 3:07PM EST | 370.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 60.21% |
| MCO230217C00390000 | 2022-08-04 1:20PM EST | 390.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 64 | 57 | 76.05% |
| MCO230217C00400000 | 2022-11-03 2:01PM EST | 400.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 71.41% |
| MCO230217C00420000 | 2023-01-05 11:53AM EST | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 52.34% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230217P00120000 | 2022-11-01 1:53PM EST | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 320.07% |
| MCO230217P00130000 | 2022-08-12 8:33AM EST | 130.00 | 0.60 | 0.05 | 2.40 | 0.00 | - | 1 | 8 | 261.08% |
| MCO230217P00140000 | 2022-11-01 1:53PM EST | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 275.05% |
| MCO230217P00145000 | 2022-08-12 8:33AM EST | 145.00 | 0.85 | 0.25 | 1.65 | 0.00 | - | - | 1 | 222.66% |
| MCO230217P00150000 | 2023-01-09 11:19AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 138.28% |
| MCO230217P00155000 | 2022-12-21 11:09AM EST | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 60 | 61 | 158.98% |
| MCO230217P00160000 | 2022-12-21 11:05AM EST | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 236.23% |
| MCO230217P00165000 | 2023-01-03 12:49PM EST | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 227.27% |
| MCO230217P00170000 | 2023-01-04 1:56PM EST | 170.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 59 | 85 | 140.43% |
| MCO230217P00175000 | 2023-01-10 3:49PM EST | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 134.57% |
| MCO230217P00180000 | 2022-10-17 10:18AM EST | 180.00 | 4.00 | 0.00 | 4.50 | 0.00 | - | 9 | 10 | 199.12% |
| MCO230217P00185000 | 2022-08-12 8:33AM EST | 185.00 | 2.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 185.45% |
| MCO230217P00190000 | 2023-01-06 3:37PM EST | 190.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 130.66% |
| MCO230217P00195000 | 2022-10-11 10:34AM EST | 195.00 | 6.90 | 0.30 | 5.00 | 0.00 | - | - | 1 | 182.59% |
| MCO230217P00200000 | 2023-01-31 11:50AM EST | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 61 | 171.07% |
| MCO230217P00210000 | 2022-12-15 11:13AM EST | 210.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 116.85% |
| MCO230217P00220000 | 2023-01-23 9:51AM EST | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 91.80% |
| MCO230217P00230000 | 2023-01-31 2:53PM EST | 230.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 82.32% |
| MCO230217P00240000 | 2023-01-31 2:53PM EST | 240.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 107 | 73.24% |
| MCO230217P00250000 | 2023-01-31 9:40AM EST | 250.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 363 | 65.58% |
| MCO230217P00260000 | 2023-02-03 11:30AM EST | 260.00 | 0.20 | 0.00 | 0.60 | -0.57 | -74.03% | 1 | 1,168 | 59.52% |
| MCO230217P00270000 | 2023-01-30 2:04PM EST | 270.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 13 | 47 | 79.76% |
| MCO230217P00280000 | 2023-02-02 10:14AM EST | 280.00 | 0.50 | 0.20 | 2.80 | 0.00 | - | 1 | 633 | 59.42% |
| MCO230217P00290000 | 2023-01-25 11:25AM EST | 290.00 | 3.30 | 0.00 | 1.15 | 0.00 | - | 1 | 99 | 45.12% |
| MCO230217P00300000 | 2023-02-03 3:23PM EST | 300.00 | 1.30 | 0.15 | 1.65 | +0.30 | +30.00% | 5 | 35 | 38.62% |
| MCO230217P00310000 | 2023-02-03 1:10PM EST | 310.00 | 2.65 | 1.80 | 2.60 | +1.56 | +143.12% | 2 | 386 | 32.48% |
| MCO230217P00320000 | 2023-02-03 2:58PM EST | 320.00 | 5.14 | 4.40 | 5.20 | -0.86 | -14.33% | 2 | 523 | 29.57% |
| MCO230217P00330000 | 2023-02-01 3:03PM EST | 330.00 | 10.51 | 9.10 | 10.20 | 0.00 | - | 5 | 5 | 28.52% |
| MCO230217P00350000 | 2023-02-03 9:49AM EST | 350.00 | 29.00 | 24.30 | 28.90 | -5.30 | -15.45% | 1 | 1 | 47.12% |
© 2023 Yahoo. All rights reserved.
