Moody's Corporation (MCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117C00200000 | 2024-05-16 10:58AM EDT | 200.00 | 218.00 | 198.00 | 207.50 | 0.00 | - | - | 0 | 63.92% |
| MCO250117C00300000 | 2024-05-28 12:59PM EDT | 300.00 | 118.00 | 104.00 | 113.30 | 0.00 | - | 1 | 1 | 46.41% |
| MCO250117C00320000 | 2024-05-22 3:01PM EDT | 320.00 | 104.41 | 86.30 | 95.00 | 0.00 | - | - | 1 | 41.43% |
| MCO250117C00330000 | 2024-03-21 10:46AM EDT | 330.00 | 83.70 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 15.71% |
| MCO250117C00350000 | 2024-05-13 1:35PM EDT | 350.00 | 69.70 | 63.40 | 69.00 | 0.00 | - | 1 | 1 | 35.01% |
| MCO250117C00360000 | 2024-05-02 10:50AM EDT | 360.00 | 34.10 | 55.90 | 62.70 | 0.00 | - | 1 | 1 | 34.77% |
| MCO250117C00370000 | 2024-05-16 2:05PM EDT | 370.00 | 64.00 | 48.70 | 57.00 | 0.00 | - | 2 | 11 | 34.73% |
| MCO250117C00380000 | 2024-05-14 3:12PM EDT | 380.00 | 47.50 | 41.80 | 48.00 | 0.00 | - | 2 | 31 | 31.64% |
| MCO250117C00390000 | 2024-05-28 1:36PM EDT | 390.00 | 45.30 | 34.80 | 44.00 | 0.00 | - | 1 | 43 | 32.44% |
| MCO250117C00400000 | 2024-05-16 11:49AM EDT | 400.00 | 44.20 | 29.80 | 34.10 | 0.00 | - | 1 | 7 | 28.19% |
| MCO250117C00410000 | 2024-05-15 10:42AM EDT | 410.00 | 36.30 | 23.90 | 31.80 | 0.00 | - | 4 | 250 | 29.70% |
| MCO250117C00420000 | 2024-05-28 3:58PM EDT | 420.00 | 28.40 | 19.40 | 24.60 | 0.00 | - | 26 | 78 | 26.98% |
| MCO250117C00430000 | 2024-05-23 3:50PM EDT | 430.00 | 25.40 | 15.50 | 20.60 | 0.00 | - | 2 | 49 | 26.44% |
| MCO250117C00440000 | 2024-05-28 2:45PM EDT | 440.00 | 19.10 | 12.40 | 17.20 | 0.00 | - | 1 | 16 | 26.06% |
| MCO250117C00450000 | 2024-05-15 12:35PM EDT | 450.00 | 17.30 | 11.60 | 14.10 | 0.00 | - | 2 | 106 | 25.58% |
| MCO250117C00460000 | 2024-05-15 12:05PM EDT | 460.00 | 14.26 | 8.20 | 11.50 | 0.00 | - | 1 | 62 | 25.19% |
| MCO250117C00470000 | 2024-05-24 1:23PM EDT | 470.00 | 11.94 | 5.50 | 12.40 | 0.00 | - | 14 | 15 | 27.99% |
| MCO250117C00480000 | 2024-05-24 1:23PM EDT | 480.00 | 9.48 | 6.30 | 7.60 | 0.00 | - | 14 | 14 | 24.70% |
| MCO250117C00490000 | 2024-05-17 10:09AM EDT | 490.00 | 7.96 | 1.40 | 9.50 | 0.00 | - | 1 | 1 | 28.50% |
| MCO250117C00500000 | 2024-05-15 10:42AM EDT | 500.00 | 6.30 | 2.10 | 8.40 | 0.00 | - | 1 | 1 | 28.84% |
| MCO250117C00520000 | 2024-05-30 12:09PM EDT | 520.00 | 2.85 | 0.40 | 7.00 | 0.00 | - | 1 | 6 | 30.04% |
| MCO250117C00540000 | 2024-05-10 9:30AM EDT | 540.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 31.33% |
| MCO250117C00560000 | 2024-02-13 1:09PM EDT | 560.00 | 1.90 | 0.80 | 9.50 | 0.00 | - | 2 | 2 | 38.64% |
| MCO250117C00580000 | 2024-02-07 10:30AM EDT | 580.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117P00200000 | 2024-04-01 12:33PM EDT | 200.00 | 1.07 | 0.00 | 4.70 | 0.00 | - | 4 | 26 | 52.11% |
| MCO250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 19 | 41 | 35.01% |
| MCO250117P00230000 | 2024-02-07 10:30AM EDT | 230.00 | 0.60 | 0.00 | 9.40 | 0.00 | - | - | 1 | 50.23% |
| MCO250117P00240000 | 2024-02-13 3:18PM EDT | 240.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 57.66% |
| MCO250117P00250000 | 2024-05-02 12:42PM EDT | 250.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 20 | 30 | 43.89% |
| MCO250117P00260000 | 2024-05-02 12:42PM EDT | 260.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 20 | 34 | 41.11% |
| MCO250117P00270000 | 2024-03-22 3:07PM EDT | 270.00 | 3.02 | 3.00 | 4.40 | 0.00 | - | 10 | 30 | 37.31% |
| MCO250117P00280000 | 2024-04-30 3:03PM EDT | 280.00 | 3.80 | 0.55 | 5.50 | 0.00 | - | 3 | 39 | 36.77% |
| MCO250117P00290000 | 2024-04-16 9:41AM EDT | 290.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 1 | 154 | 32.61% |
| MCO250117P00300000 | 2024-05-30 9:30AM EDT | 300.00 | 3.10 | 0.25 | 7.00 | 0.00 | - | 14 | 28 | 33.66% |
| MCO250117P00310000 | 2024-03-14 2:39PM EDT | 310.00 | 6.83 | 7.00 | 7.60 | 0.00 | - | 27 | 20 | 31.70% |
| MCO250117P00320000 | 2024-05-20 9:30AM EDT | 320.00 | 3.10 | 0.65 | 6.20 | 0.00 | - | 1 | 2 | 26.84% |
| MCO250117P00330000 | 2024-05-20 10:41AM EDT | 330.00 | 3.90 | 2.05 | 10.20 | 0.00 | - | 3 | 30 | 29.27% |
| MCO250117P00340000 | 2024-05-23 12:52PM EDT | 340.00 | 5.40 | 3.80 | 8.70 | 0.00 | - | 1 | 54 | 24.56% |
| MCO250117P00350000 | 2024-05-23 12:46PM EDT | 350.00 | 6.80 | 7.20 | 10.20 | 0.00 | - | 1 | 6 | 23.31% |
| MCO250117P00360000 | 2024-05-23 12:43PM EDT | 360.00 | 8.60 | 9.10 | 12.50 | 0.00 | - | 1 | 343 | 22.59% |
| MCO250117P00370000 | 2024-05-28 12:13PM EDT | 370.00 | 12.20 | 11.60 | 15.10 | 0.00 | - | 11 | 338 | 21.76% |
| MCO250117P00380000 | 2024-05-24 1:23PM EDT | 380.00 | 13.14 | 13.30 | 18.50 | 0.00 | - | 14 | 63 | 21.22% |
| MCO250117P00390000 | 2024-05-31 3:45PM EDT | 390.00 | 21.10 | 16.90 | 24.00 | +5.40 | +34.39% | 1 | 13 | 21.94% |
| MCO250117P00400000 | 2024-05-28 2:46PM EDT | 400.00 | 22.45 | 21.60 | 26.90 | 0.00 | - | 1 | 5 | 20.09% |
| MCO250117P00410000 | 2024-05-28 12:13PM EDT | 410.00 | 25.80 | 26.10 | 31.80 | 0.00 | - | 10 | 11 | 19.36% |
© 2024 Yahoo. All rights reserved.