New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
382.04+2.62 (+0.69%)
At close: 04:00PM EST
376.25 -5.79 (-1.52%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240315C002000002024-02-22 10:22AM EST200.00183.95177.40187.000.00-11133.98%
MCO240315C003500002024-02-05 9:51AM EST350.0049.0128.2037.600.00--159.46%
MCO240315C003600002024-02-15 12:27PM EST360.0013.8019.5027.100.00-5945.80%
MCO240315C003700002024-03-01 12:42PM EST370.0015.4313.5015.20+1.50+10.77%67726.33%
MCO240315C003800002024-03-01 3:20PM EST380.006.805.307.50+0.40+6.25%1410521.60%
MCO240315C003900002024-03-01 1:25PM EST390.002.852.552.95+0.40+16.33%114720.31%
MCO240315C004000002024-03-01 12:28PM EST400.000.780.401.65+0.43+122.86%84124.27%
MCO240315C004100002024-02-28 3:46PM EST410.000.500.002.000.00-220334.27%
MCO240315C004200002024-02-15 11:35AM EST420.000.200.004.300.00-5654.08%
MCO240315C004300002024-02-21 11:39AM EST430.000.050.004.300.00-12361.99%
MCO240315C004400002024-02-14 9:58AM EST440.000.010.004.300.00-1256.37%
MCO240315C004500002024-02-12 10:05AM EST450.000.700.004.300.00--162.65%
MCO240315C004600002024-02-28 1:25PM EST460.000.050.004.300.00-3968.65%
MCO240315C004800002024-02-14 12:59PM EST480.000.050.004.300.00-1179.88%
MCO240315C004900002024-02-28 1:26PM EST490.000.150.004.300.00-725385.18%
MCO240315C005000002024-02-15 10:16AM EST500.000.090.004.300.00-957490.30%
MCO240315C005100002024-02-14 11:29AM EST510.000.200.004.300.00-5595.24%
MCO240315C005200002024-02-14 12:35PM EST520.000.200.004.300.00-44100.02%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240315P002600002024-01-24 1:46PM EST260.000.100.000.200.00--878.91%
MCO240315P002700002024-02-13 10:32AM EST270.000.130.000.200.00--171.88%
MCO240315P002800002024-01-29 9:30AM EST280.000.200.001.500.00-1287.06%
MCO240315P003100002024-02-22 2:15PM EST310.000.150.000.550.00-1052.49%
MCO240315P003200002024-02-16 1:47PM EST320.000.230.000.550.00-12012251.32%
MCO240315P003400002024-02-26 11:15AM EST340.000.460.000.950.00-16741.04%
MCO240315P003500002024-02-27 2:18PM EST350.000.420.100.700.00-23130.59%
MCO240315P003600002024-03-01 12:54PM EST360.000.420.100.65-0.63-60.00%714622.33%
MCO240315P003700002024-03-01 1:33PM EST370.001.651.351.75-0.85-34.00%813920.17%
MCO240315P003800002024-03-01 3:45PM EST380.004.494.204.70-0.71-13.65%179319.02%
MCO240315P003900002024-03-01 11:19AM EST390.0012.509.1011.30+0.59+4.95%213321.78%
MCO240315P004000002024-03-01 1:26PM EST400.0017.8614.5022.30-10.74-37.55%11836.29%