Motorola Solutions, Inc. (MSI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117C00320000 | 2024-06-07 1:48PM EDT | 320.00 | 65.22 | 66.00 | 69.40 | 0.00 | - | 2 | 2 | 32.79% |
| MSI250117C00340000 | 2024-06-06 11:48AM EDT | 340.00 | 46.50 | 49.50 | 52.70 | 0.00 | - | - | 4 | 29.08% |
| MSI250117C00350000 | 2024-06-11 11:56AM EDT | 350.00 | 42.60 | 42.10 | 44.60 | 0.00 | - | 1 | 112 | 27.13% |
| MSI250117C00360000 | 2024-06-07 1:48PM EDT | 360.00 | 34.75 | 35.10 | 37.30 | 0.00 | - | 3 | 3 | 25.62% |
| MSI250117C00370000 | 2024-06-11 2:40PM EDT | 370.00 | 30.20 | 28.80 | 30.80 | 0.00 | - | 3 | 6 | 24.46% |
| MSI250117C00380000 | 2024-06-04 11:50AM EDT | 380.00 | 19.70 | 22.90 | 25.20 | 0.00 | - | 1 | 2 | 23.64% |
| MSI250117C00390000 | 2024-05-22 1:58PM EDT | 390.00 | 18.20 | 18.20 | 20.00 | 0.00 | - | 1 | 125 | 22.67% |
| MSI250117C00400000 | 2024-06-07 1:09PM EDT | 400.00 | 13.51 | 13.60 | 15.70 | 0.00 | - | 1 | 2 | 21.98% |
| MSI250117C00440000 | 2024-06-11 12:38PM EDT | 440.00 | 4.26 | 4.80 | 6.30 | 0.00 | - | - | 1 | 21.79% |
| MSI250117C00450000 | 2024-06-13 9:31AM EDT | 450.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 14 | 14 | 20.56% |
| MSI250117C00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.75 | 2.60 | 4.20 | 0.00 | - | - | 1 | 22.37% |
| MSI250117C00470000 | 2024-05-16 9:30AM EDT | 470.00 | 1.25 | 1.25 | 2.50 | 0.00 | - | - | 1 | 20.88% |
PutsforJanuary 17, 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 | 1.00 | 2.20 | 0.00 | - | - | 3 | 23.85% |
| MSI250117P00300000 | 2024-06-11 9:30AM EDT | 300.00 | 2.70 | 1.45 | 3.70 | 0.00 | - | - | 1 | 24.62% |
| MSI250117P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 4.70 | 3.00 | 4.50 | 0.00 | - | - | 1 | 20.56% |
| MSI250117P00330000 | 2024-05-21 11:08AM EDT | 330.00 | 7.40 | 4.50 | 5.80 | 0.00 | - | - | 1 | 19.60% |
| MSI250117P00340000 | 2024-05-21 12:05PM EDT | 340.00 | 9.60 | 5.40 | 7.60 | 0.00 | - | - | 1 | 18.81% |
| MSI250117P00350000 | 2024-05-21 11:06AM EDT | 350.00 | 12.40 | 8.10 | 9.80 | 0.00 | - | - | 1 | 17.94% |
| MSI250117P00360000 | 2024-05-28 9:33AM EDT | 360.00 | 16.80 | 10.60 | 13.60 | 0.00 | - | 5 | 6 | 18.05% |
| MSI250117P00370000 | 2024-05-20 10:55AM EDT | 370.00 | 19.38 | 14.60 | 17.00 | 0.00 | - | 67 | 124 | 17.11% |
© 2024 Yahoo. All rights reserved.