Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 217.00 | 226.00 | 0.00 | - | - | 1 | 162.70% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 305.03% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 136.79% |
| MCO240517C00280000 | 2023-09-26 12:52PM EDT | 280.00 | 55.00 | 47.90 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00290000 | 2023-11-21 11:26AM EDT | 290.00 | 81.00 | 96.90 | 105.00 | 0.00 | - | 2 | 1 | 144.25% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 109.99% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 62.50 | 72.00 | 0.00 | - | 1 | 202 | 52.08% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 140.56% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 84.03% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 35.50 | 42.10 | 0.00 | - | 5 | 8 | 54.81% |
| MCO240517C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 28.45 | 27.50 | 33.10 | 0.00 | - | 1 | 8 | 48.75% |
| MCO240517C00360000 | 2024-04-19 10:30AM EDT | 360.00 | 20.64 | 18.00 | 24.80 | 0.00 | - | 1 | 18 | 43.77% |
| MCO240517C00370000 | 2024-04-25 3:14PM EDT | 370.00 | 14.00 | 12.90 | 14.70 | 0.00 | - | 29 | 38 | 31.86% |
| MCO240517C00380000 | 2024-04-26 11:09AM EDT | 380.00 | 8.80 | 7.70 | 8.50 | -0.20 | -2.22% | 1 | 184 | 28.53% |
| MCO240517C00390000 | 2024-04-25 3:14PM EDT | 390.00 | 4.80 | 4.10 | 6.80 | 0.00 | - | 24 | 228 | 34.20% |
| MCO240517C00400000 | 2024-04-24 2:50PM EDT | 400.00 | 3.11 | 1.80 | 2.90 | 0.00 | - | 1 | 251 | 29.45% |
| MCO240517C00410000 | 2024-04-18 3:52PM EDT | 410.00 | 1.65 | 0.60 | 2.50 | 0.00 | - | 1 | 40 | 34.51% |
| MCO240517C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 1.05 | 0.25 | 4.00 | 0.00 | - | 1 | 94 | 47.49% |
| MCO240517C00430000 | 2024-04-19 2:10PM EDT | 430.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 100 | 128 | 56.32% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 166 | 186 | 50.40% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 68.69% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 60.01% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.57% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 46.83% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 47.56% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 71.34% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 93.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 148.44% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 208.64% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 162.65% |
| MCO240517P00175000 | 2023-11-01 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCO240517P00210000 | 2024-04-16 10:08AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 87.89% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 142.11% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 130.27% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 100.00% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 92.09% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 82.62% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 56.35% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 87.04% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 78.76% |
| MCO240517P00300000 | 2024-04-23 2:40PM EDT | 300.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 1 | 58 | 51.56% |
| MCO240517P00310000 | 2024-03-07 4:33PM EDT | 310.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 3 | 23 | 61.95% |
| MCO240517P00320000 | 2024-02-28 12:58PM EDT | 320.00 | 1.07 | 0.00 | 4.60 | 0.00 | - | 6 | 23 | 54.13% |
| MCO240517P00330000 | 2024-04-22 9:52AM EDT | 330.00 | 0.65 | 0.05 | 2.10 | -0.30 | -31.58% | 1 | 234 | 45.13% |
| MCO240517P00340000 | 2024-04-26 9:37AM EDT | 340.00 | 1.30 | 0.40 | 5.50 | +0.10 | +8.33% | 2 | 416 | 52.95% |
| MCO240517P00350000 | 2024-04-25 10:12AM EDT | 350.00 | 2.55 | 1.65 | 2.15 | 0.00 | - | 15 | 154 | 29.90% |
| MCO240517P00360000 | 2024-04-25 3:11PM EDT | 360.00 | 4.00 | 3.30 | 8.00 | 0.00 | - | 1 | 108 | 41.69% |
| MCO240517P00370000 | 2024-04-25 1:49PM EDT | 370.00 | 6.80 | 6.50 | 7.30 | 0.00 | - | 11 | 94 | 28.22% |
| MCO240517P00380000 | 2024-04-25 1:50PM EDT | 380.00 | 11.20 | 11.10 | 12.30 | 0.00 | - | 11 | 44 | 28.34% |
| MCO240517P00390000 | 2024-04-25 3:39PM EDT | 390.00 | 17.80 | 17.40 | 18.80 | 0.00 | - | 16 | 74 | 28.47% |
| MCO240517P00400000 | 2024-04-11 10:51AM EDT | 400.00 | 20.80 | 21.80 | 29.00 | 0.00 | - | 5 | 31 | 37.55% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 30.30 | 37.60 | 0.00 | - | 6 | 11 | 39.77% |
© 2024 Yahoo. All rights reserved.