Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419C00230000 | 2024-04-18 1:24PM EDT | 230.00 | 141.87 | 140.10 | 147.60 | -14.08 | -9.03% | 1 | 1 | 632.72% |
| MCO240419C00340000 | 2024-02-08 10:47AM EDT | 340.00 | 55.00 | 46.80 | 54.40 | 0.00 | - | - | 0 | 405.84% |
| MCO240419C00360000 | 2024-04-18 9:32AM EDT | 360.00 | 17.10 | 10.80 | 18.60 | -12.33 | -41.90% | 1 | 3 | 124.98% |
| MCO240419C00370000 | 2024-04-18 1:53PM EDT | 370.00 | 3.80 | 2.80 | 7.10 | -1.70 | -30.91% | 1 | 6 | 56.91% |
| MCO240419C00380000 | 2024-04-18 1:19PM EDT | 380.00 | 0.50 | 0.15 | 1.05 | -0.90 | -64.29% | 19 | 81 | 38.21% |
| MCO240419C00390000 | 2024-04-12 10:59AM EDT | 390.00 | 1.96 | 0.00 | 4.60 | 0.00 | - | 2 | 108 | 96.00% |
| MCO240419C00400000 | 2024-04-17 1:19PM EDT | 400.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 170 | 76.32% |
| MCO240419C00410000 | 2024-04-12 3:38PM EDT | 410.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 84 | 35 | 121.53% |
| MCO240419C00420000 | 2024-04-12 10:58AM EDT | 420.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 1 | 16 | 117.58% |
| MCO240419C00430000 | 2024-04-04 10:33AM EDT | 430.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 208.50% |
| MCO240419C00450000 | 2024-01-25 3:31PM EDT | 450.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 203.13% |
| MCO240419C00480000 | 2024-02-13 11:37AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 258.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419P00290000 | 2024-02-20 10:47AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 215.63% |
| MCO240419P00310000 | 2024-03-08 11:52AM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 274.71% |
| MCO240419P00320000 | 2024-02-16 12:18PM EDT | 320.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 186.04% |
| MCO240419P00330000 | 2024-03-01 2:06PM EDT | 330.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 150.29% |
| MCO240419P00340000 | 2024-04-09 2:09PM EDT | 340.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 191 | 113.09% |
| MCO240419P00350000 | 2024-04-12 10:58AM EDT | 350.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 6 | 76 | 89.26% |
| MCO240419P00360000 | 2024-04-18 10:20AM EDT | 360.00 | 0.33 | 0.05 | 0.20 | -0.37 | -52.86% | 1 | 78 | 46.88% |
| MCO240419P00370000 | 2024-04-18 3:40PM EDT | 370.00 | 1.00 | 0.55 | 1.05 | -0.05 | -4.76% | 15 | 72 | 35.52% |
| MCO240419P00380000 | 2024-04-17 2:27PM EDT | 380.00 | 5.80 | 2.70 | 8.70 | 0.00 | - | 10 | 146 | 70.95% |
| MCO240419P00390000 | 2024-04-17 2:27PM EDT | 390.00 | 14.53 | 12.80 | 19.30 | 0.00 | - | 11 | 188 | 62.31% |
| MCO240419P00400000 | 2024-04-17 3:32PM EDT | 400.00 | 26.00 | 21.00 | 29.90 | 0.00 | - | 4 | 3 | 56.06% |
| MCO240419P00410000 | 2024-04-17 3:32PM EDT | 410.00 | 36.00 | 31.40 | 39.50 | 0.00 | - | 4 | 0 | 73.83% |
© 2024 Yahoo. All rights reserved.