Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117C00320000 | 2024-06-07 1:48PM EDT | 320.00 | 65.22 | 74.50 | 78.20 | 0.00 | - | 2 | 2 | 34.38% |
| MSI250117C00340000 | 2024-06-06 11:48AM EDT | 340.00 | 46.50 | 57.50 | 61.10 | 0.00 | - | - | 4 | 30.74% |
| MSI250117C00350000 | 2024-06-11 11:56AM EDT | 350.00 | 42.60 | 49.50 | 52.90 | 0.00 | - | 1 | 112 | 28.99% |
| MSI250117C00360000 | 2024-06-21 1:24PM EDT | 360.00 | 43.52 | 42.80 | 44.70 | 0.00 | - | 6 | 8 | 26.97% |
| MSI250117C00370000 | 2024-06-28 10:41AM EDT | 370.00 | 37.88 | 35.70 | 37.80 | +7.68 | +25.43% | 2 | 6 | 25.88% |
| MSI250117C00380000 | 2024-06-21 2:46PM EDT | 380.00 | 32.03 | 28.00 | 31.20 | +1.03 | +3.32% | 2 | 3 | 24.66% |
| MSI250117C00390000 | 2024-06-21 1:00PM EDT | 390.00 | 25.20 | 23.60 | 25.40 | 0.00 | - | 15 | 155 | 23.70% |
| MSI250117C00400000 | 2024-06-21 3:54PM EDT | 400.00 | 20.20 | 18.70 | 20.20 | 0.00 | - | 5 | 15 | 22.77% |
| MSI250117C00410000 | 2024-06-28 3:20PM EDT | 410.00 | 15.90 | 14.60 | 16.00 | +1.40 | +9.66% | 2 | 3 | 22.20% |
| MSI250117C00420000 | 2024-06-20 3:26PM EDT | 420.00 | 12.10 | 10.90 | 12.90 | 0.00 | - | - | 1 | 22.12% |
| MSI250117C00440000 | 2024-06-11 12:38PM EDT | 440.00 | 4.26 | 4.80 | 8.40 | 0.00 | - | - | 1 | 22.27% |
| MSI250117C00450000 | 2024-06-13 9:31AM EDT | 450.00 | 3.70 | 3.10 | 6.80 | 0.00 | - | 14 | 14 | 22.45% |
| MSI250117C00460000 | 2024-06-26 3:58PM EDT | 460.00 | 3.30 | 2.05 | 5.40 | 0.00 | - | 20 | 36 | 22.50% |
| MSI250117C00470000 | 2024-05-16 9:30AM EDT | 470.00 | 1.25 | 1.25 | 2.50 | 0.00 | - | - | 1 | 19.47% |
| MSI250117C00500000 | 2024-06-21 12:20PM EDT | 500.00 | 1.25 | 0.35 | 3.10 | 0.00 | - | 1 | 1 | 25.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117P00290000 | 2024-05-20 10:53AM EDT | 290.00 | 2.30 | 1.30 | 2.90 | 0.00 | - | - | 3 | 28.45% |
| MSI250117P00300000 | 2024-06-11 9:30AM EDT | 300.00 | 2.70 | 0.85 | 3.70 | 0.00 | - | - | 1 | 27.57% |
| MSI250117P00320000 | 2024-06-18 3:52PM EDT | 320.00 | 3.65 | 1.10 | 4.90 | 0.00 | - | 2 | 3 | 24.23% |
| MSI250117P00330000 | 2024-06-27 11:18AM EDT | 330.00 | 4.20 | 3.50 | 4.80 | 0.00 | - | 1 | 2 | 21.26% |
| MSI250117P00340000 | 2024-05-21 12:05PM EDT | 340.00 | 9.60 | 4.40 | 7.40 | 0.00 | - | - | 1 | 21.93% |
| MSI250117P00350000 | 2024-05-21 11:06AM EDT | 350.00 | 12.40 | 6.00 | 9.40 | 0.00 | - | - | 1 | 21.13% |
| MSI250117P00360000 | 2024-05-28 9:33AM EDT | 360.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| MSI250117P00370000 | 2024-05-20 10:55AM EDT | 370.00 | 19.38 | 12.00 | 14.80 | 0.00 | - | 67 | 124 | 19.50% |
© 2024 Yahoo. All rights reserved.