MCO - Moody's Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230616C00120000 | 2023-01-18 11:15AM EDT | 120.00 | 201.00 | 179.70 | 184.60 | 0.00 | - | - | 1 | 0.00% |
| MCO230616C00125000 | 2022-12-13 4:02PM EDT | 125.00 | 177.70 | 186.90 | 191.70 | 0.00 | - | - | 1 | 214.80% |
| MCO230616C00130000 | 2022-09-26 2:14PM EDT | 130.00 | 126.64 | 130.20 | 135.20 | 0.00 | - | 2 | 2 | 0.00% |
| MCO230616C00145000 | 2022-08-11 9:33AM EDT | 145.00 | 182.10 | 155.60 | 163.90 | 0.00 | - | - | 1 | 0.00% |
| MCO230616C00155000 | 2022-08-11 9:33AM EDT | 155.00 | 172.90 | 145.50 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| MCO230616C00180000 | 2022-11-02 3:54PM EDT | 180.00 | 85.90 | 126.80 | 130.80 | 0.00 | - | - | 6 | 0.00% |
| MCO230616C00185000 | 2023-03-17 9:40AM EDT | 185.00 | 117.40 | 117.00 | 120.60 | 0.00 | - | 2 | 2 | 0.00% |
| MCO230616C00210000 | 2022-11-02 3:25PM EDT | 210.00 | 62.90 | 100.00 | 104.50 | 0.00 | - | - | 8 | 106.89% |
| MCO230616C00220000 | 2022-11-02 3:50PM EDT | 220.00 | 54.00 | 90.30 | 95.30 | 0.00 | - | 1 | 2 | 106.35% |
| MCO230616C00230000 | 2022-12-08 12:09PM EDT | 230.00 | 73.30 | 67.80 | 72.60 | 0.00 | - | - | 2 | 0.00% |
| MCO230616C00240000 | 2022-11-29 12:13PM EDT | 240.00 | 65.30 | 53.10 | 57.90 | 0.00 | - | 2 | 3 | 0.00% |
| MCO230616C00250000 | 2022-10-06 2:16PM EDT | 250.00 | 34.60 | 32.30 | 37.00 | 0.00 | - | 15 | 15 | 0.00% |
| MCO230616C00260000 | 2022-10-13 10:25AM EDT | 260.00 | 19.20 | 66.20 | 71.20 | 0.00 | - | 2 | 2 | 136.24% |
| MCO230616C00270000 | 2023-05-04 1:22PM EDT | 270.00 | 33.40 | 43.10 | 45.80 | 0.00 | - | 3 | 2 | 58.22% |
| MCO230616C00280000 | 2023-05-04 10:03AM EDT | 280.00 | 25.00 | 32.50 | 37.00 | 0.00 | - | 2 | 12 | 54.61% |
| MCO230616C00290000 | 2023-05-24 3:53PM EDT | 290.00 | 23.41 | 23.30 | 28.30 | 0.00 | - | 1 | 34 | 49.31% |
| MCO230616C00300000 | 2023-05-24 11:44AM EDT | 300.00 | 13.85 | 15.50 | 17.70 | 0.00 | - | 1 | 32 | 34.49% |
| MCO230616C00310000 | 2023-05-25 2:09PM EDT | 310.00 | 7.60 | 8.80 | 9.50 | 0.00 | - | 1 | 72 | 27.19% |
| MCO230616C00320000 | 2023-05-26 10:19AM EDT | 320.00 | 3.00 | 3.50 | 4.20 | -0.40 | -11.76% | 1 | 109 | 24.23% |
| MCO230616C00330000 | 2023-05-26 1:18PM EDT | 330.00 | 1.00 | 0.55 | 5.10 | -2.30 | -69.70% | 1 | 75 | 38.94% |
| MCO230616C00340000 | 2023-05-25 10:01AM EDT | 340.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 101 | 34.53% |
| MCO230616C00350000 | 2023-05-22 1:31PM EDT | 350.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 11 | 153 | 43.36% |
| MCO230616C00360000 | 2023-02-24 11:09AM EDT | 360.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 252 | 51.14% |
| MCO230616C00370000 | 2023-02-15 11:29AM EDT | 370.00 | 2.30 | 0.40 | 1.70 | 0.00 | - | 1 | 15 | 52.76% |
| MCO230616C00380000 | 2022-12-14 4:58PM EDT | 380.00 | 4.20 | 2.25 | 6.40 | 0.00 | - | 1 | 18 | 76.25% |
| MCO230616C00390000 | 2022-11-18 11:20AM EDT | 390.00 | 3.60 | 0.50 | 5.30 | 0.00 | - | 2 | 8 | 73.79% |
| MCO230616C00400000 | 2023-04-24 2:24PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 75.90% |
| MCO230616C00410000 | 2023-04-24 2:24PM EDT | 410.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 81.37% |
| MCO230616C00420000 | 2023-04-24 2:25PM EDT | 420.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.60% |
| MCO230616C00440000 | 2023-03-03 1:04PM EDT | 440.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 71.97% |
| MCO230616C00450000 | 2023-04-11 1:18PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 59.57% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO230616P00120000 | 2023-04-20 1:20PM EDT | 120.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 98 | 185.84% |
| MCO230616P00125000 | 2023-04-14 2:06PM EDT | 125.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 241.80% |
| MCO230616P00130000 | 2023-01-31 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MCO230616P00135000 | 2023-03-10 2:26PM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 140 | 145.31% |
| MCO230616P00140000 | 2023-03-07 1:59PM EDT | 140.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 173.63% |
| MCO230616P00145000 | 2022-08-26 9:30AM EDT | 145.00 | 2.00 | 2.20 | 4.50 | 0.00 | - | 1 | 2 | 222.66% |
| MCO230616P00150000 | 2023-04-13 9:30AM EDT | 150.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 128.13% |
| MCO230616P00155000 | 2023-04-18 1:46PM EDT | 155.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 153.61% |
| MCO230616P00160000 | 2023-03-08 4:43PM EDT | 160.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 147.36% |
| MCO230616P00165000 | 2023-04-17 1:33PM EDT | 165.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 176.22% |
| MCO230616P00170000 | 2023-04-25 2:04PM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 169.19% |
| MCO230616P00175000 | 2023-04-27 10:20AM EDT | 175.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 2 | 6 | 161.57% |
| MCO230616P00180000 | 2023-05-02 9:30AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 87.30% |
| MCO230616P00185000 | 2023-04-17 1:33PM EDT | 185.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 94.14% |
| MCO230616P00190000 | 2023-05-15 2:38PM EDT | 190.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 18 | 32 | 142.09% |
| MCO230616P00195000 | 2023-05-01 12:07PM EDT | 195.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 6 | 8 | 135.94% |
| MCO230616P00200000 | 2023-05-25 3:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 67.19% |
| MCO230616P00210000 | 2023-04-26 12:14PM EDT | 210.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 118.77% |
| MCO230616P00220000 | 2023-04-12 3:00PM EDT | 220.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 11 | 84.57% |
| MCO230616P00230000 | 2023-04-26 12:14PM EDT | 230.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 320 | 67.24% |
| MCO230616P00240000 | 2023-05-15 11:12AM EDT | 240.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 85.97% |
| MCO230616P00250000 | 2023-05-04 1:27PM EDT | 250.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 2 | 42 | 75.85% |
| MCO230616P00260000 | 2023-05-22 3:36PM EDT | 260.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 1 | 167 | 52.47% |
| MCO230616P00270000 | 2023-05-23 3:57PM EDT | 270.00 | 0.58 | 0.20 | 1.80 | 0.00 | - | 1 | 33 | 51.01% |
| MCO230616P00280000 | 2023-05-25 1:24PM EDT | 280.00 | 1.20 | 0.65 | 1.80 | 0.00 | - | 6 | 503 | 41.53% |
| MCO230616P00290000 | 2023-05-26 3:17PM EDT | 290.00 | 1.90 | 0.75 | 2.10 | +0.86 | +82.69% | 4 | 116 | 33.68% |
| MCO230616P00300000 | 2023-05-26 10:14AM EDT | 300.00 | 3.10 | 2.15 | 3.40 | +0.50 | +19.23% | 1 | 360 | 29.14% |
| MCO230616P00310000 | 2023-05-25 2:42PM EDT | 310.00 | 6.60 | 5.00 | 5.60 | 0.00 | - | 19 | 124 | 24.06% |
| MCO230616P00320000 | 2023-05-25 1:24PM EDT | 320.00 | 12.89 | 9.90 | 10.30 | 0.00 | - | 5 | 11 | 20.91% |
| MCO230616P00330000 | 2022-08-03 10:51AM EDT | 330.00 | 42.80 | 49.50 | 53.90 | 0.00 | - | 1 | 1 | 142.80% |
| MCO230616P00340000 | 2022-08-31 11:28AM EDT | 340.00 | 60.35 | 88.40 | 93.20 | 0.00 | - | 3 | 0 | 254.92% |
| MCO230616P00350000 | 2022-08-31 11:28AM EDT | 350.00 | 67.80 | 99.50 | 104.50 | 0.00 | - | 3 | 0 | 270.17% |
| MCO230616P00360000 | 2023-02-02 12:59PM EDT | 360.00 | 32.20 | 58.80 | 63.70 | 0.00 | - | 1 | 0 | 103.80% |
| MCO230616P00380000 | 2022-10-05 1:54PM EDT | 380.00 | 118.10 | 122.70 | 127.70 | 0.00 | - | 5 | 0 | 276.50% |
© 2023 Yahoo. All rights reserved.