Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240719C00270000 | 2024-05-17 9:42AM EDT | 270.00 | 98.42 | 104.80 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240719C00290000 | 2024-06-26 12:44PM EDT | 290.00 | 96.60 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 72.34% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 0.00% |
| MSI240719C00310000 | 2024-05-28 10:11AM EDT | 310.00 | 56.50 | 75.40 | 79.30 | 0.00 | - | 1 | 13 | 59.23% |
| MSI240719C00320000 | 2024-06-27 10:56AM EDT | 320.00 | 68.20 | 65.00 | 69.00 | 0.00 | - | 1 | 9 | 64.39% |
| MSI240719C00330000 | 2024-06-12 11:16AM EDT | 330.00 | 49.73 | 55.00 | 59.30 | 0.00 | - | 1 | 154 | 58.15% |
| MSI240719C00340000 | 2024-06-12 2:08PM EDT | 340.00 | 40.40 | 45.10 | 49.70 | 0.00 | - | 4 | 136 | 52.09% |
| MSI240719C00350000 | 2024-06-26 1:07PM EDT | 350.00 | 35.75 | 35.00 | 39.60 | 0.00 | - | 6 | 46 | 43.37% |
| MSI240719C00360000 | 2024-06-17 2:43PM EDT | 360.00 | 24.60 | 25.70 | 29.10 | 0.00 | - | 9 | 76 | 32.96% |
| MSI240719C00370000 | 2024-06-21 3:27PM EDT | 370.00 | 18.39 | 17.30 | 19.00 | 0.00 | - | 1 | 187 | 24.12% |
| MSI240719C00380000 | 2024-06-28 2:33PM EDT | 380.00 | 11.30 | 9.20 | 10.30 | +2.50 | +28.41% | 2 | 278 | 18.70% |
| MSI240719C00390000 | 2024-06-28 3:05PM EDT | 390.00 | 4.30 | 3.60 | 4.10 | +0.73 | +20.45% | 12 | 369 | 15.79% |
| MSI240719C00400000 | 2024-06-28 3:53PM EDT | 400.00 | 1.11 | 0.80 | 1.30 | +0.10 | +9.90% | 3 | 80 | 15.39% |
| MSI240719C00410000 | 2024-06-28 1:34PM EDT | 410.00 | 0.41 | 0.10 | 0.70 | +0.02 | +5.13% | 3 | 41 | 18.42% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 38.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.25% |
| MSI240719P00230000 | 2024-06-11 2:40PM EDT | 230.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 117.38% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 109.38% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 85.84% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 89.58% |
| MSI240719P00270000 | 2024-06-18 10:14AM EDT | 270.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 66.60% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 69.73% |
| MSI240719P00290000 | 2024-06-18 3:27PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 64.92% |
| MSI240719P00300000 | 2024-05-03 11:06AM EDT | 300.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 54 | 59.84% |
| MSI240719P00310000 | 2024-06-28 12:19PM EDT | 310.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 1 | 129 | 50.00% |
| MSI240719P00320000 | 2024-06-03 1:19PM EDT | 320.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 3 | 70 | 44.58% |
| MSI240719P00330000 | 2024-06-05 12:52PM EDT | 330.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 2 | 960 | 37.82% |
| MSI240719P00340000 | 2024-06-28 12:28PM EDT | 340.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 82 | 26.56% |
| MSI240719P00350000 | 2024-06-21 11:52AM EDT | 350.00 | 0.49 | 0.05 | 2.25 | 0.00 | - | 1 | 118 | 37.17% |
| MSI240719P00360000 | 2024-06-26 11:37AM EDT | 360.00 | 0.79 | 0.10 | 2.45 | 0.00 | - | 2 | 97 | 30.40% |
| MSI240719P00370000 | 2024-06-28 3:32PM EDT | 370.00 | 0.85 | 0.60 | 1.10 | -0.36 | -29.75% | 10 | 123 | 16.59% |
| MSI240719P00380000 | 2024-06-28 2:13PM EDT | 380.00 | 1.90 | 2.40 | 2.80 | -1.04 | -35.37% | 39 | 80 | 14.42% |
| MSI240719P00390000 | 2024-06-28 2:18PM EDT | 390.00 | 5.38 | 6.50 | 7.10 | -3.42 | -38.86% | 2 | 62 | 13.13% |
© 2024 Yahoo. All rights reserved.