Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220C00180000 | 2024-03-05 1:40PM EDT | 180.00 | 157.02 | 170.50 | 175.10 | 0.00 | - | - | 1 | 0.00% |
| MSI241220C00200000 | 2024-03-19 2:24PM EDT | 200.00 | 151.40 | 143.00 | 147.50 | 0.00 | - | 3 | 3 | 0.00% |
| MSI241220C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSI241220C00260000 | 2024-03-04 11:34AM EDT | 260.00 | 84.70 | 98.50 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSI241220C00270000 | 2024-05-01 9:38AM EDT | 270.00 | 77.00 | 95.90 | 100.90 | 0.00 | - | - | 1 | 0.00% |
| MSI241220C00280000 | 2024-06-13 10:19AM EDT | 280.00 | 100.79 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSI241220C00290000 | 2024-06-03 1:20PM EDT | 290.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSI241220C00300000 | 2024-04-04 3:34PM EDT | 300.00 | 64.50 | 63.50 | 66.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSI241220C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 55.51 | 55.00 | 58.20 | 0.00 | - | 20 | 21 | 0.00% |
| MSI241220C00320000 | 2024-06-03 12:44PM EDT | 320.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 330.00 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 0.00% |
| MSI241220C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 28.51 | 36.30 | 38.40 | 0.00 | - | 10 | 13 | 13.89% |
| MSI241220C00350000 | 2024-06-03 11:56AM EDT | 350.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSI241220C00360000 | 2024-06-10 12:59PM EDT | 360.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSI241220C00370000 | 2024-05-09 11:51AM EDT | 370.00 | 20.60 | 24.40 | 26.30 | 0.00 | - | 1 | 62 | 22.09% |
| MSI241220C00380000 | 2024-06-07 12:49PM EDT | 380.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.39% |
| MSI241220C00390000 | 2024-06-12 2:07PM EDT | 390.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| MSI241220C00400000 | 2024-06-12 3:04PM EDT | 400.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 1.56% |
| MSI241220C00410000 | 2024-06-12 2:08PM EDT | 410.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| MSI241220C00420000 | 2024-05-14 11:05AM EDT | 420.00 | 4.90 | 6.10 | 8.20 | 0.00 | - | - | 1 | 21.39% |
| MSI241220C00430000 | 2024-05-31 2:12PM EDT | 430.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSI241220C00440000 | 2024-06-04 11:31AM EDT | 440.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| MSI241220C00450000 | 2024-05-24 1:02PM EDT | 450.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| MSI241220C00470000 | 2024-06-13 3:30PM EDT | 470.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| MSI241220C00490000 | 2024-04-17 12:06PM EDT | 490.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 25.71% |
| MSI241220C00500000 | 2024-04-23 11:24AM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220P00190000 | 2024-03-21 3:22PM EDT | 190.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | - | 1,500 | 56.65% |
| MSI241220P00230000 | 2024-02-13 2:58PM EDT | 230.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 7 | 46.78% |
| MSI241220P00240000 | 2024-02-14 4:47PM EDT | 240.00 | 2.61 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 44.38% |
| MSI241220P00250000 | 2024-06-12 3:30PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| MSI241220P00260000 | 2024-04-12 12:48PM EDT | 260.00 | 2.61 | 0.00 | 2.90 | 0.00 | - | 5 | 5 | 36.40% |
| MSI241220P00270000 | 2024-02-22 3:52PM EDT | 270.00 | 4.70 | 2.05 | 4.00 | 0.00 | - | 100 | 89 | 36.30% |
| MSI241220P00280000 | 2024-03-22 3:42PM EDT | 280.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 1 | 3 | 36.24% |
| MSI241220P00290000 | 2024-05-23 9:30AM EDT | 290.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MSI241220P00300000 | 2024-05-28 2:17PM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 6.25% |
| MSI241220P00310000 | 2024-05-03 2:50PM EDT | 310.00 | 5.45 | 2.30 | 4.40 | 0.00 | - | 1 | 1 | 24.95% |
| MSI241220P00320000 | 2024-04-24 11:33AM EDT | 320.00 | 10.10 | 4.80 | 6.20 | 0.00 | - | 1 | 7 | 24.85% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 330.00 | 14.20 | 5.30 | 7.60 | 0.00 | - | 15 | 35 | 23.60% |
| MSI241220P00340000 | 2024-05-29 3:59PM EDT | 340.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| MSI241220P00350000 | 2024-05-28 9:39AM EDT | 350.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 1.56% |
| MSI241220P00360000 | 2024-05-29 11:47AM EDT | 360.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 1.56% |
| MSI241220P00370000 | 2024-06-04 9:51AM EDT | 370.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 20 | 167 | 0.39% |
| MSI241220P00390000 | 2024-05-15 3:51PM EDT | 390.00 | 30.60 | 22.70 | 25.80 | 0.00 | - | - | 31 | 16.08% |
| MSI241220P00400000 | 2024-05-15 3:54PM EDT | 400.00 | 37.70 | 28.90 | 32.00 | 0.00 | - | 19 | 20 | 15.33% |
| MSI241220P00410000 | 2024-05-15 3:51PM EDT | 410.00 | 45.70 | 35.50 | 39.20 | 0.00 | - | - | 34 | 14.69% |
© 2024 Yahoo. All rights reserved.