Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240726C00080000 | 2024-06-21 10:13AM EDT | 80.00 | 18.19 | 16.15 | 18.90 | +18.19 | - | 3 | 0 | 60.64% |
| MS240726C00085000 | 2024-06-17 2:01PM EDT | 85.00 | 11.99 | 10.00 | 12.25 | +11.99 | - | - | 1 | 42.77% |
| MS240726C00088000 | 2024-06-10 3:51PM EDT | 88.00 | 9.62 | 8.70 | 9.55 | 0.00 | - | - | 1 | 38.31% |
| MS240726C00090000 | 2024-06-13 12:36PM EDT | 90.00 | 6.74 | 5.45 | 8.85 | 0.00 | - | 1 | 1 | 45.92% |
| MS240726C00092000 | 2024-06-10 9:58AM EDT | 92.00 | 6.10 | 5.55 | 6.25 | 0.00 | - | - | 2 | 33.31% |
| MS240726C00094000 | 2024-06-21 1:48PM EDT | 94.00 | 4.96 | 4.25 | 4.75 | +0.26 | +5.53% | 1 | 2 | 30.81% |
| MS240726C00095000 | 2024-06-20 3:23PM EDT | 95.00 | 4.95 | 3.80 | 4.10 | 0.00 | - | 4 | 9 | 29.98% |
| MS240726C00096000 | 2024-06-21 9:59AM EDT | 96.00 | 4.00 | 2.60 | 5.00 | -0.55 | -12.09% | 8 | 42 | 42.08% |
| MS240726C00097000 | 2024-06-21 3:57PM EDT | 97.00 | 2.97 | 2.52 | 4.15 | -0.58 | -16.34% | 7 | 4 | 38.77% |
| MS240726C00098000 | 2024-06-21 3:02PM EDT | 98.00 | 2.85 | 2.06 | 2.56 | -0.45 | -13.64% | 108 | 8 | 28.78% |
| MS240726C00099000 | 2024-06-21 9:59AM EDT | 99.00 | 2.46 | 1.45 | 2.15 | -0.27 | -9.89% | 8 | 12 | 28.47% |
| MS240726C00100000 | 2024-06-21 2:31PM EDT | 100.00 | 1.89 | 0.97 | 1.81 | -0.27 | -12.50% | 7 | 233 | 28.39% |
| MS240726C00101000 | 2024-06-17 2:05PM EDT | 101.00 | 1.53 | 0.81 | 1.51 | 0.00 | - | 3 | 4 | 28.30% |
| MS240726C00102000 | 2024-06-21 1:14PM EDT | 102.00 | 1.20 | 0.56 | 1.26 | -0.25 | -17.24% | 10 | 148 | 28.32% |
| MS240726C00103000 | 2024-06-21 3:03PM EDT | 103.00 | 1.05 | 0.36 | 1.26 | -0.15 | -12.50% | 11 | 36 | 30.71% |
| MS240726C00104000 | 2024-06-20 2:36PM EDT | 104.00 | 1.07 | 0.40 | 0.89 | +1.07 | - | - | 16 | 28.74% |
| MS240726C00105000 | 2024-06-21 12:19PM EDT | 105.00 | 0.59 | 0.32 | 0.61 | -0.24 | -28.92% | 4 | 22 | 27.05% |
| MS240726C00106000 | 2024-06-20 2:41PM EDT | 106.00 | 0.66 | 0.05 | 0.49 | 0.00 | - | 1 | 3 | 27.10% |
| MS240726C00107000 | 2024-06-14 10:01AM EDT | 107.00 | 0.27 | 0.02 | 0.40 | 0.00 | - | 10 | 0 | 27.30% |
| MS240726C00108000 | 2024-06-21 3:46PM EDT | 108.00 | 0.30 | 0.15 | 0.33 | +0.30 | - | 1 | 0 | 27.59% |
| MS240726C00110000 | 2024-06-12 12:26PM EDT | 110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 11 | 31.20% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240726P00075000 | 2024-06-21 11:20AM EDT | 75.00 | 0.10 | 0.00 | 0.12 | +0.10 | - | 1 | 0 | 42.68% |
| MS240726P00080000 | 2024-06-14 11:17AM EDT | 80.00 | 0.18 | 0.07 | 0.18 | 0.00 | - | 1 | 2 | 35.74% |
| MS240726P00085000 | 2024-06-12 2:29PM EDT | 85.00 | 0.38 | 0.12 | 0.50 | 0.00 | - | - | 4 | 33.30% |
| MS240726P00086000 | 2024-06-11 10:32AM EDT | 86.00 | 0.60 | 0.32 | 0.55 | 0.00 | - | - | 1 | 31.84% |
| MS240726P00087000 | 2024-06-21 2:15PM EDT | 87.00 | 0.41 | 0.40 | 0.64 | +0.01 | +2.50% | 1 | 7 | 30.93% |
| MS240726P00088000 | 2024-06-18 1:59PM EDT | 88.00 | 0.48 | 0.51 | 0.76 | +0.48 | - | - | 2 | 30.23% |
| MS240726P00089000 | 2024-06-20 2:59PM EDT | 89.00 | 0.55 | 0.28 | 1.33 | +0.55 | - | - | 9 | 34.73% |
| MS240726P00090000 | 2024-06-18 3:47PM EDT | 90.00 | 0.74 | 0.64 | 1.44 | 0.00 | - | 4 | 7 | 33.03% |
| MS240726P00091000 | 2024-06-18 10:51AM EDT | 91.00 | 0.90 | 0.95 | 1.25 | 0.00 | - | 10 | 2 | 27.99% |
| MS240726P00092000 | 2024-06-21 2:40PM EDT | 92.00 | 1.09 | 1.20 | 1.52 | -0.01 | -0.91% | 1 | 3 | 27.74% |
| MS240726P00093000 | 2024-06-18 3:47PM EDT | 93.00 | 1.35 | 1.39 | 1.89 | 0.00 | - | 4 | 29 | 28.03% |
| MS240726P00094000 | 2024-06-20 2:36PM EDT | 94.00 | 1.51 | 1.77 | 2.08 | 0.00 | - | 10 | 10 | 26.26% |
| MS240726P00095000 | 2024-06-20 1:07PM EDT | 95.00 | 1.90 | 2.11 | 2.61 | 0.00 | - | 4 | 8 | 27.12% |
| MS240726P00096000 | 2024-06-18 10:51AM EDT | 96.00 | 2.34 | 2.35 | 4.05 | 0.00 | - | 10 | 13 | 35.33% |
| MS240726P00097000 | 2024-06-20 3:08PM EDT | 97.00 | 2.71 | 3.00 | 4.55 | +2.71 | - | - | 5 | 35.02% |
| MS240726P00098000 | 2024-06-20 3:08PM EDT | 98.00 | 3.16 | 3.55 | 4.05 | 0.00 | - | 5 | 15 | 25.75% |
| MS240726P00099000 | 2024-06-21 9:52AM EDT | 99.00 | 3.80 | 4.15 | 4.60 | +0.10 | +2.70% | 5 | 2 | 24.98% |
| MS240726P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 4.40 | 3.05 | 5.25 | -1.85 | -29.60% | 4 | 10 | 24.63% |
| MS240726P00103000 | 2024-06-06 10:27AM EDT | 103.00 | 6.55 | 5.15 | 7.60 | 0.00 | - | - | 15 | 25.00% |
© 2024 Yahoo. All rights reserved.