New Zealand markets close in 1 hour 44 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
322.54+12.02 (+3.87%)
At close: 04:03PM EDT
322.54 0.00 (0.00%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO220819C001650002022-04-18 12:11AM EDT165.00170.000.000.000.00--00.00%
MCO220819C001800002022-04-11 10:21AM EDT180.00154.90100.30109.400.00-230.00%
MCO220819C002000002022-04-08 3:59PM EDT200.00143.7099.00108.000.00-240.00%
MCO220819C002100002022-03-31 3:32PM EDT210.00132.60104.20113.700.00--1159.81%
MCO220819C002200002022-07-29 9:35AM EDT220.0086.90100.40105.200.00-22112.89%
MCO220819C002300002022-07-05 10:14AM EDT230.0046.1581.9086.900.00-4120.00%
MCO220819C002400002022-08-04 3:32PM EDT240.0073.7080.1084.700.00-2147134.67%
MCO220819C002500002022-08-04 3:32PM EDT250.0063.7170.3075.200.00-214576.56%
MCO220819C002600002022-07-13 11:45AM EDT260.0021.8960.4064.600.00-1050104.00%
MCO220819C002700002022-07-27 10:56AM EDT270.0020.0750.4054.700.00-48891.06%
MCO220819C002800002022-07-26 10:54AM EDT280.0013.5040.6045.400.00-1217853.03%
MCO220819C002900002022-07-29 3:48PM EDT290.0023.6030.9035.500.00-322469.86%
MCO220819C003000002022-08-09 3:51PM EDT300.0012.8021.3025.500.00-135254.61%
MCO220819C003100002022-08-09 3:54PM EDT310.0010.4012.1015.60+4.82+86.38%828939.25%
MCO220819C003200002022-08-10 12:14PM EDT320.005.945.907.40+4.19+239.43%86230.04%
MCO220819C003300002022-08-10 2:25PM EDT330.001.301.452.40+0.60+85.71%167826.03%
MCO220819C003400002022-06-17 11:19AM EDT340.000.600.004.800.00-1755.35%
MCO220819C003500002022-08-01 9:45AM EDT350.002.360.054.800.00-22153.11%
MCO220819C003600002022-08-01 9:45AM EDT360.002.250.004.800.00-2564.18%
MCO220819C003700002022-05-03 9:48AM EDT370.001.350.001.250.00-3753.56%
MCO220819C003800002022-07-29 3:42PM EDT380.000.200.000.050.00-71342.19%
MCO220819C004000002022-04-11 9:53AM EDT400.003.340.001.500.00-6279.05%
MCO220819C004300002022-01-24 12:48PM EDT430.004.000.801.450.00-27107.28%
MCO220819C004700002021-12-21 3:15PM EDT470.008.820.652.550.00--1141.55%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO220819P001400002022-07-13 2:25PM EDT140.000.050.001.150.00-1212255.66%
MCO220819P001500002022-07-20 2:58PM EDT150.000.050.004.800.00-915304.83%
MCO220819P001550002022-07-20 2:59PM EDT155.000.050.000.050.00--121157.81%
MCO220819P001600002022-07-29 1:49PM EDT160.000.060.000.050.00-11,293151.56%
MCO220819P001650002022-07-28 2:37PM EDT165.000.050.000.050.00-446447145.31%
MCO220819P001700002022-08-03 12:40PM EDT170.000.050.000.150.00-1114155.08%
MCO220819P001750002022-07-28 12:18PM EDT175.000.050.000.150.00-34148.44%
MCO220819P001800002022-08-03 2:05PM EDT180.000.050.004.800.00-125241.02%
MCO220819P001850002022-07-28 11:08AM EDT185.000.050.004.800.00--5231.40%
MCO220819P001900002022-07-28 11:08AM EDT190.000.050.004.800.00-56222.00%
MCO220819P002000002022-07-29 10:23AM EDT200.000.100.004.800.00-116203.86%
MCO220819P002100002022-07-20 10:19AM EDT210.001.050.000.100.00-18102.73%
MCO220819P002200002022-08-08 1:50PM EDT220.000.050.004.800.00-1014169.87%
MCO220819P002300002022-08-08 1:47PM EDT230.000.050.004.800.00-227153.81%
MCO220819P002400002022-08-04 2:26PM EDT240.000.050.002.000.00-4195113.53%
MCO220819P002500002022-07-27 2:44PM EDT250.000.900.002.350.00-6327103.91%
MCO220819P002600002022-08-05 2:23PM EDT260.000.500.004.800.00-2215108.35%
MCO220819P002700002022-08-03 3:34PM EDT270.000.460.004.800.00-338993.82%
MCO220819P002800002022-08-08 12:21PM EDT280.000.850.001.500.00-111258.69%
MCO220819P002900002022-08-09 9:51AM EDT290.001.000.002.250.00-1028651.93%
MCO220819P003000002022-08-10 2:36PM EDT300.000.750.551.00-1.92-71.91%13737.88%
MCO220819P003100002022-08-10 12:51PM EDT310.001.951.351.95-2.30-54.12%11732.03%
MCO220819P003200002022-08-10 1:59PM EDT320.004.803.604.60-34.08-87.65%62228.73%
MCO220819P003300002022-04-04 10:40AM EDT330.0016.9033.2037.000.00-711153.16%
MCO220819P003400002022-08-10 9:33AM EDT340.0022.3016.3020.70-1.10-4.70%1345.96%
MCO220819P003500002022-06-13 12:35PM EDT350.0082.2070.4080.000.00-10289.75%
MCO220819P003600002022-05-09 1:25PM EDT360.0072.0070.4079.800.00-126256.09%
MCO220819P004000002022-04-11 9:56AM EDT400.0067.53113.00122.600.00-64325.49%
MCO220819P004200002022-04-07 2:52PM EDT420.0079.50115.00124.500.00--2254.98%