MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719C00440000 | 2024-06-20 10:13AM EDT | 440.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240719C00450000 | 2024-06-24 10:08AM EDT | 450.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240719C00460000 | 2024-05-17 1:03PM EDT | 460.00 | 50.00 | 26.40 | 31.70 | 0.00 | - | 1 | 1 | 31.34% |
| MSCI240719C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240719C00480000 | 2024-06-27 3:15PM EDT | 480.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240719C00490000 | 2024-06-27 12:19PM EDT | 490.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSCI240719C00500000 | 2024-06-27 9:30AM EDT | 500.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI240719C00510000 | 2024-06-27 11:21AM EDT | 510.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI240719C00520000 | 2024-06-27 9:54AM EDT | 520.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240719C00530000 | 2024-06-26 11:40AM EDT | 530.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240719C00540000 | 2024-05-23 9:59AM EDT | 540.00 | 5.55 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 34.43% |
| MSCI240719C00550000 | 2024-06-11 11:28AM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240719C00560000 | 2024-05-22 11:44AM EDT | 560.00 | 3.53 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 52.02% |
| MSCI240719C00570000 | 2024-05-22 11:44AM EDT | 570.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 55.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSCI240719P00400000 | 2024-06-27 11:53AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI240719P00410000 | 2024-05-30 11:03AM EDT | 410.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSCI240719P00420000 | 2024-05-30 10:12AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240719P00430000 | 2024-06-21 10:12AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSCI240719P00440000 | 2024-06-26 9:50AM EDT | 440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSCI240719P00450000 | 2024-06-26 9:32AM EDT | 450.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240719P00460000 | 2024-06-27 3:44PM EDT | 460.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MSCI240719P00470000 | 2024-06-26 1:47PM EDT | 470.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI240719P00480000 | 2024-06-27 10:18AM EDT | 480.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSCI240719P00490000 | 2024-06-27 10:18AM EDT | 490.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240719P00500000 | 2024-06-03 1:08PM EDT | 500.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240719P00510000 | 2024-06-05 1:10PM EDT | 510.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.