Moody's Corporation (MCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 122.55 | 92.60 | 100.80 | 0.00 | - | 2 | 2 | 55.39% |
| MCO240816C00290000 | 2024-04-16 10:09AM EDT | 290.00 | 87.88 | 83.40 | 91.40 | 0.00 | - | 1 | 0 | 51.88% |
| MCO240816C00320000 | 2023-12-19 11:19AM EDT | 320.00 | 88.60 | 72.50 | 79.60 | 0.00 | - | - | 1 | 61.04% |
| MCO240816C00330000 | 2024-02-07 12:29PM EDT | 330.00 | 85.00 | 67.60 | 73.10 | 0.00 | - | 9 | 9 | 61.39% |
| MCO240816C00340000 | 2024-04-08 11:03AM EDT | 340.00 | 65.80 | 40.80 | 46.50 | 0.00 | - | 1 | 3 | 35.99% |
| MCO240816C00350000 | 2024-02-21 4:58PM EDT | 350.00 | 44.50 | 50.70 | 56.00 | 0.00 | - | 1 | 2 | 53.23% |
| MCO240816C00360000 | 2024-02-12 11:16AM EDT | 360.00 | 60.59 | 44.80 | 49.00 | 0.00 | - | - | 2 | 51.45% |
| MCO240816C00370000 | 2024-04-04 11:21AM EDT | 370.00 | 45.21 | 23.10 | 25.60 | 0.00 | - | 2 | 7 | 30.70% |
| MCO240816C00380000 | 2024-04-25 3:35PM EDT | 380.00 | 21.00 | 16.40 | 20.30 | 0.00 | - | 1 | 59 | 29.66% |
| MCO240816C00390000 | 2024-04-23 3:26PM EDT | 390.00 | 19.00 | 11.70 | 16.00 | 0.00 | - | 26 | 18 | 29.07% |
| MCO240816C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 13.50 | 8.40 | 12.60 | 0.00 | - | 1 | 28 | 28.84% |
| MCO240816C00410000 | 2024-04-10 10:00AM EDT | 410.00 | 15.00 | 5.20 | 9.50 | 0.00 | - | 1 | 20 | 28.21% |
| MCO240816C00420000 | 2024-04-05 10:29AM EDT | 420.00 | 12.68 | 2.95 | 7.20 | 0.00 | - | 1 | 93 | 27.96% |
| MCO240816C00430000 | 2024-04-05 10:31AM EDT | 430.00 | 9.80 | 2.55 | 4.60 | 0.00 | - | 2 | 67 | 26.27% |
| MCO240816C00440000 | 2024-04-17 1:39PM EDT | 440.00 | 4.30 | 1.50 | 3.80 | 0.00 | - | 1 | 9 | 27.20% |
| MCO240816C00450000 | 2024-04-04 2:24PM EDT | 450.00 | 7.40 | 0.35 | 3.00 | 0.00 | - | 4 | 53 | 27.69% |
| MCO240816C00460000 | 2024-04-11 3:05PM EDT | 460.00 | 3.40 | 0.10 | 4.80 | 0.00 | - | 1 | 10 | 34.15% |
| MCO240816C00470000 | 2024-04-05 10:28AM EDT | 470.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 36.43% |
| MCO240816C00480000 | 2024-02-16 11:16AM EDT | 480.00 | 1.30 | 0.30 | 6.50 | 0.00 | - | 4 | 9 | 42.27% |
| MCO240816C00500000 | 2024-01-22 4:53PM EDT | 500.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.74% |
| MCO240816C00510000 | 2024-03-25 11:48AM EDT | 510.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 44.45% |
| MCO240816C00520000 | 2023-12-20 12:51PM EDT | 520.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 35.90% |
| MCO240816C00540000 | 2024-02-13 12:35PM EDT | 540.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 44.92% |
| MCO240816C00560000 | 2024-03-25 11:46AM EDT | 560.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 20 | 20 | 39.10% |
| MCO240816C00580000 | 2024-03-25 11:46AM EDT | 580.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 17 | 17 | 42.10% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240816P00195000 | 2024-01-22 1:22PM EDT | 195.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 51 | 59.57% |
| MCO240816P00260000 | 2024-02-23 4:38PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 52.38% |
| MCO240816P00280000 | 2024-02-15 11:51AM EDT | 280.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 4 | 4 | 35.69% |
| MCO240816P00290000 | 2024-03-11 11:54AM EDT | 290.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 28.89% |
| MCO240816P00300000 | 2024-04-30 2:07PM EDT | 300.00 | 1.80 | 1.50 | 2.75 | 0.00 | - | 12 | 34 | 31.13% |
| MCO240816P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 3.05 | 0.90 | 3.60 | 0.00 | - | 1 | 16 | 29.78% |
| MCO240816P00320000 | 2024-03-22 9:43AM EDT | 320.00 | 2.11 | 3.30 | 5.30 | 0.00 | - | 3 | 8 | 29.71% |
| MCO240816P00330000 | 2024-04-12 12:29PM EDT | 330.00 | 5.25 | 3.40 | 6.90 | 0.00 | - | 1 | 56 | 28.55% |
| MCO240816P00340000 | 2024-01-31 11:11AM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MCO240816P00350000 | 2024-04-01 9:42AM EDT | 350.00 | 6.00 | 7.60 | 11.80 | 0.00 | - | 6 | 20 | 26.75% |
| MCO240816P00360000 | 2024-04-22 12:33PM EDT | 360.00 | 12.20 | 11.80 | 14.90 | 0.00 | - | 1 | 20 | 25.54% |
| MCO240816P00370000 | 2024-04-19 12:39PM EDT | 370.00 | 17.90 | 16.30 | 19.00 | 0.00 | - | 34 | 36 | 24.74% |
| MCO240816P00380000 | 2024-04-19 12:39PM EDT | 380.00 | 22.70 | 20.60 | 24.70 | 0.00 | - | 23 | 28 | 24.97% |
| MCO240816P00390000 | 2024-04-15 10:04AM EDT | 390.00 | 22.80 | 24.90 | 31.00 | 0.00 | - | 1 | 47 | 25.01% |
| MCO240816P00400000 | 2024-04-15 10:04AM EDT | 400.00 | 28.40 | 31.90 | 37.60 | 0.00 | - | 1 | 4 | 24.51% |
| MCO240816P00410000 | 2024-04-05 10:09AM EDT | 410.00 | 31.50 | 38.80 | 45.20 | 0.00 | - | 1 | 2 | 24.51% |
| MCO240816P00430000 | 2024-01-02 10:39AM EDT | 430.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.