Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241018C00300000 | 2024-09-23 11:40AM EDT | 300.00 | 188.20 | 157.60 | 165.30 | 0.00 | - | - | 1 | 119.43% |
| MCO241018C00310000 | 2024-09-23 11:41AM EDT | 310.00 | 179.50 | 148.30 | 155.30 | 0.00 | - | - | 0 | 118.07% |
| MCO241018C00320000 | 2024-09-23 11:42AM EDT | 320.00 | 165.20 | 139.10 | 145.20 | 0.00 | - | 4 | 0 | 115.23% |
| MCO241018C00330000 | 2024-09-23 11:07AM EDT | 330.00 | 158.70 | 128.80 | 134.90 | 0.00 | - | 2 | 1 | 102.78% |
| MCO241018C00340000 | 2024-09-23 10:59AM EDT | 340.00 | 144.63 | 118.90 | 125.30 | 0.00 | - | 2 | 1 | 98.39% |
| MCO241018C00350000 | 2024-09-23 11:00AM EDT | 350.00 | 138.60 | 109.10 | 115.40 | 0.00 | - | 2 | 1 | 92.33% |
| MCO241018C00360000 | 2024-09-23 11:01AM EDT | 360.00 | 128.70 | 98.50 | 105.40 | 0.00 | - | 2 | 0 | 81.15% |
| MCO241018C00370000 | 2024-09-23 11:03AM EDT | 370.00 | 118.90 | 89.00 | 94.90 | 0.00 | - | 2 | 0 | 73.72% |
| MCO241018C00380000 | 2024-09-23 11:04AM EDT | 380.00 | 108.70 | 78.60 | 84.90 | 0.00 | - | 2 | 1 | 64.23% |
| MCO241018C00390000 | 2024-09-23 11:05AM EDT | 390.00 | 98.80 | 68.60 | 74.30 | 0.00 | - | 2 | 0 | 53.86% |
| MCO241018C00400000 | 2024-09-23 11:06AM EDT | 400.00 | 88.90 | 58.50 | 65.40 | 0.00 | - | 2 | 0 | 51.94% |
| MCO241018C00410000 | 2024-09-20 3:18PM EDT | 410.00 | 84.30 | 49.60 | 55.50 | 0.00 | - | 10 | 10 | 65.34% |
| MCO241018C00420000 | 2024-10-01 10:58AM EDT | 420.00 | 53.30 | 39.00 | 45.40 | 0.00 | - | 2 | 5 | 55.81% |
| MCO241018C00430000 | 2024-08-02 11:31AM EDT | 430.00 | 37.64 | 57.90 | 66.10 | 0.00 | - | 1 | 1 | 134.95% |
| MCO241018C00450000 | 2024-10-04 2:30PM EDT | 450.00 | 14.70 | 13.70 | 17.40 | -5.60 | -27.59% | 1 | 5 | 33.17% |
| MCO241018C00460000 | 2024-10-04 12:48PM EDT | 460.00 | 8.60 | 7.10 | 9.50 | -15.30 | -64.02% | 23 | 7 | 26.64% |
| MCO241018C00470000 | 2024-10-04 12:36PM EDT | 470.00 | 3.20 | 2.75 | 4.40 | -3.60 | -52.94% | 29 | 160 | 23.66% |
| MCO241018C00480000 | 2024-10-03 12:36PM EDT | 480.00 | 3.40 | 1.00 | 2.00 | 0.00 | - | 10 | 96 | 23.64% |
| MCO241018C00490000 | 2024-10-03 3:15PM EDT | 490.00 | 1.10 | 0.20 | 1.45 | +0.30 | +37.50% | 6 | 165 | 27.80% |
| MCO241018C00500000 | 2024-10-02 10:22AM EDT | 500.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 7 | 40 | 32.65% |
| MCO241018C00510000 | 2024-09-26 11:12AM EDT | 510.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 64 | 138 | 40.06% |
| MCO241018C00520000 | 2024-09-26 12:01PM EDT | 520.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 65 | 45.56% |
| MCO241018C00530000 | 2024-09-24 10:57AM EDT | 530.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 41 | 67 | 48.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241018P00380000 | 2024-09-24 9:56AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.30% |
| MCO241018P00390000 | 2024-08-29 9:47AM EDT | 390.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 65.39% |
| MCO241018P00400000 | 2024-09-18 2:24PM EDT | 400.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 47.97% |
| MCO241018P00410000 | 2024-08-08 10:05AM EDT | 410.00 | 6.30 | 0.00 | 4.60 | 0.00 | - | - | 3 | 50.94% |
| MCO241018P00420000 | 2024-09-30 2:07PM EDT | 420.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 5 | 9 | 29.52% |
| MCO241018P00430000 | 2024-09-26 3:49PM EDT | 430.00 | 0.75 | 0.55 | 4.70 | 0.00 | - | 6 | 40 | 45.91% |
| MCO241018P00440000 | 2024-10-04 11:24AM EDT | 440.00 | 1.80 | 1.25 | 2.05 | +0.60 | +50.00% | 2 | 32 | 25.77% |
| MCO241018P00450000 | 2024-10-04 2:10PM EDT | 450.00 | 3.55 | 2.65 | 3.60 | +1.25 | +54.35% | 93 | 27 | 22.63% |
| MCO241018P00460000 | 2024-10-04 12:49PM EDT | 460.00 | 6.40 | 6.10 | 8.30 | +2.50 | +64.10% | 10 | 69 | 24.71% |
| MCO241018P00470000 | 2024-10-04 1:36PM EDT | 470.00 | 12.00 | 10.50 | 13.60 | +3.90 | +48.15% | 11 | 30 | 22.81% |
| MCO241018P00480000 | 2024-10-03 9:33AM EDT | 480.00 | 13.20 | 16.60 | 23.60 | 0.00 | - | 1 | 32 | 31.92% |
| MCO241018P00490000 | 2024-10-04 11:57AM EDT | 490.00 | 27.00 | 26.80 | 31.40 | +9.57 | +54.91% | 7 | 16 | 30.36% |
| MCO241018P00500000 | 2024-09-19 2:09PM EDT | 500.00 | 13.60 | 35.80 | 42.20 | 0.00 | - | 10 | 10 | 40.96% |
© 2024 Yahoo. All rights reserved.