Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018C00260000 | 2024-06-11 12:32PM EDT | 260.00 | 117.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSI241018C00270000 | 2024-05-07 9:58AM EDT | 270.00 | 87.58 | 102.20 | 106.00 | 0.00 | - | - | 2 | 29.53% |
| MSI241018C00290000 | 2024-06-12 11:16AM EDT | 290.00 | 92.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI241018C00310000 | 2024-06-03 12:44PM EDT | 310.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI241018C00320000 | 2024-03-13 10:58AM EDT | 320.00 | 39.80 | 41.50 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| MSI241018C00330000 | 2024-06-12 11:16AM EDT | 330.00 | 55.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI241018C00340000 | 2024-06-03 11:56AM EDT | 340.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI241018C00350000 | 2024-06-13 3:51PM EDT | 350.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSI241018C00360000 | 2024-06-05 10:08AM EDT | 360.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSI241018C00370000 | 2024-06-12 3:03PM EDT | 370.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI241018C00380000 | 2024-06-14 2:09PM EDT | 380.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSI241018C00390000 | 2024-06-13 11:30AM EDT | 390.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSI241018C00400000 | 2024-06-14 1:21PM EDT | 400.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSI241018C00410000 | 2024-06-14 12:20PM EDT | 410.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSI241018C00420000 | 2024-06-12 3:47PM EDT | 420.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSI241018C00430000 | 2024-05-06 10:58AM EDT | 430.00 | 0.65 | 1.40 | 1.90 | 0.00 | - | 1 | 2 | 17.89% |
| MSI241018C00440000 | 2024-03-26 11:57AM EDT | 440.00 | 1.45 | 0.35 | 2.25 | 0.00 | - | 1 | 0 | 20.93% |
| MSI241018C00450000 | 2024-03-20 1:13PM EDT | 450.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 20.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018P00250000 | 2024-04-30 3:32PM EDT | 250.00 | 0.75 | 0.10 | 2.40 | 0.00 | - | 1 | 9 | 46.43% |
| MSI241018P00270000 | 2024-03-06 3:56PM EDT | 270.00 | 2.99 | 1.50 | 1.85 | 0.00 | - | 6 | 6 | 36.88% |
| MSI241018P00280000 | 2024-05-17 10:54AM EDT | 280.00 | 0.70 | 0.15 | 2.50 | 0.00 | - | 7 | 15 | 36.01% |
| MSI241018P00290000 | 2024-05-03 2:13PM EDT | 290.00 | 1.45 | 0.40 | 2.35 | 0.00 | - | 8 | 8 | 32.07% |
| MSI241018P00300000 | 2024-06-13 12:59PM EDT | 300.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI241018P00310000 | 2024-06-13 12:59PM EDT | 310.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI241018P00320000 | 2024-06-13 12:59PM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI241018P00330000 | 2024-06-12 1:47PM EDT | 330.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSI241018P00340000 | 2024-06-14 1:28PM EDT | 340.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSI241018P00350000 | 2024-06-13 3:56PM EDT | 350.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSI241018P00360000 | 2024-06-14 1:58PM EDT | 360.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSI241018P00370000 | 2024-06-10 1:51PM EDT | 370.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSI241018P00380000 | 2024-06-14 1:41PM EDT | 380.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSI241018P00400000 | 2024-06-13 2:24PM EDT | 400.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.