Moody's Corporation (MCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241115C00360000 | 2024-05-17 2:22PM EDT | 360.00 | 65.73 | 50.20 | 55.80 | 0.00 | - | 1 | 2 | 33.44% |
| MCO241115C00380000 | 2024-05-06 10:09AM EDT | 380.00 | 32.80 | 36.50 | 43.10 | 0.00 | - | 5 | 11 | 32.33% |
| MCO241115C00390000 | 2024-05-28 12:22PM EDT | 390.00 | 41.00 | 29.80 | 34.30 | 0.00 | - | 1 | 11 | 28.84% |
| MCO241115C00410000 | 2024-05-21 11:40AM EDT | 410.00 | 31.10 | 18.70 | 23.70 | 0.00 | - | 3 | 89 | 27.28% |
| MCO241115C00420000 | 2024-05-21 3:49PM EDT | 420.00 | 26.50 | 15.80 | 19.40 | 0.00 | - | 3 | 44 | 26.71% |
| MCO241115C00430000 | 2024-05-21 3:35PM EDT | 430.00 | 21.90 | 12.60 | 15.20 | 0.00 | - | 4 | 5 | 25.72% |
| MCO241115C00440000 | 2024-05-17 1:13PM EDT | 440.00 | 16.40 | 8.00 | 12.00 | 0.00 | - | 2 | 12 | 25.20% |
| MCO241115C00450000 | 2024-05-21 2:34PM EDT | 450.00 | 14.50 | 6.90 | 12.40 | 0.00 | - | 10 | 11 | 28.17% |
| MCO241115C00460000 | 2024-05-29 10:58AM EDT | 460.00 | 8.30 | 4.40 | 7.60 | 0.00 | - | 1 | 3 | 24.88% |
| MCO241115C00470000 | 2024-05-21 3:14PM EDT | 470.00 | 8.80 | 1.90 | 7.70 | 0.00 | - | 12 | 27 | 27.10% |
| MCO241115C00480000 | 2024-05-20 10:45AM EDT | 480.00 | 6.24 | 2.25 | 7.40 | 0.00 | - | 1 | 14 | 28.69% |
| MCO241115C00490000 | 2024-05-13 1:57PM EDT | 490.00 | 3.40 | 0.60 | 5.70 | 0.00 | - | 1 | 1 | 28.09% |
| MCO241115C00500000 | 2024-05-20 9:55AM EDT | 500.00 | 0.05 | 0.10 | 6.40 | 0.00 | - | - | 1 | 30.93% |
| MCO241115C00540000 | 2024-03-20 9:30AM EDT | 540.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCO241115C00560000 | 2024-05-28 9:42AM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 37.39% |
| MCO241115C00580000 | 2024-05-23 3:27PM EDT | 580.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 2 | 39.84% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO241115P00270000 | 2024-05-01 11:37AM EDT | 270.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.79% |
| MCO241115P00280000 | 2024-04-11 3:58PM EDT | 280.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 41.47% |
| MCO241115P00290000 | 2024-04-05 1:37PM EDT | 290.00 | 2.65 | 0.10 | 4.00 | 0.00 | - | 1 | 1 | 36.33% |
| MCO241115P00300000 | 2024-05-02 1:48PM EDT | 300.00 | 4.20 | 0.10 | 4.20 | 0.00 | - | 6 | 4 | 33.74% |
| MCO241115P00310000 | 2024-05-09 3:56PM EDT | 310.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.98% |
| MCO241115P00320000 | 2024-05-07 9:48AM EDT | 320.00 | 4.50 | 0.05 | 7.00 | 0.00 | - | 1 | 0 | 32.83% |
| MCO241115P00350000 | 2024-05-07 9:48AM EDT | 350.00 | 9.05 | 5.00 | 7.90 | 0.00 | - | 1 | 0 | 24.37% |
| MCO241115P00360000 | 2024-05-13 12:33PM EDT | 360.00 | 8.60 | 6.40 | 10.00 | 0.00 | - | 1 | 2 | 23.59% |
| MCO241115P00370000 | 2024-05-21 3:35PM EDT | 370.00 | 7.10 | 8.90 | 12.50 | 0.00 | - | - | 1 | 22.75% |
| MCO241115P00380000 | 2024-05-21 11:23AM EDT | 380.00 | 9.60 | 11.00 | 15.40 | 0.00 | - | 1 | 8 | 21.81% |
| MCO241115P00390000 | 2024-05-21 1:58PM EDT | 390.00 | 11.60 | 13.50 | 19.00 | 0.00 | - | 13 | 35 | 20.98% |
| MCO241115P00400000 | 2024-05-21 3:38PM EDT | 400.00 | 15.30 | 18.40 | 23.20 | 0.00 | - | 11 | 27 | 20.11% |
| MCO241115P00410000 | 2024-05-29 9:36AM EDT | 410.00 | 24.00 | 24.20 | 28.30 | 0.00 | - | 1 | 13 | 19.40% |
© 2024 Yahoo. All rights reserved.