Moody's Corporation (MCO)
NYSE - Nasdaq Real Time 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 | 2024-02-13 2:56PM EDT | 200.00 | 178.00 | 185.00 | 195.00 | 0.00 | - | - | 2 | 79.61% |
| MCO250117C00300000 | 2024-04-16 10:09AM EDT | 300.00 | 87.93 | 85.20 | 90.80 | 0.00 | - | - | 1 | 40.20% |
| MCO250117C00330000 | 2024-03-21 10:46AM EDT | 330.00 | 83.70 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 36.92% |
| MCO250117C00360000 | 2024-02-14 11:50AM EDT | 360.00 | 44.00 | 51.70 | 60.00 | 0.00 | - | 1 | 1 | 43.27% |
| MCO250117C00370000 | 2024-02-20 12:19PM EDT | 370.00 | 46.90 | 51.20 | 61.00 | 0.00 | - | 8 | 12 | 47.74% |
| MCO250117C00380000 | 2024-05-01 2:51PM EDT | 380.00 | 34.05 | 30.80 | 33.90 | -10.45 | -23.48% | 2 | 34 | 29.42% |
| MCO250117C00390000 | 2024-04-10 9:35AM EDT | 390.00 | 40.00 | 25.70 | 30.30 | 0.00 | - | 10 | 15 | 29.74% |
| MCO250117C00400000 | 2024-04-26 10:05AM EDT | 400.00 | 26.20 | 19.90 | 26.10 | 0.00 | - | 1 | 6 | 29.27% |
| MCO250117C00420000 | 2024-02-26 11:55AM EDT | 420.00 | 23.15 | 22.40 | 29.00 | 0.00 | - | 1 | 1 | 36.75% |
| MCO250117C00430000 | 2024-04-04 1:56PM EDT | 430.00 | 25.87 | 10.60 | 14.70 | 0.00 | - | 26 | 43 | 26.88% |
| MCO250117C00440000 | 2024-04-23 11:13AM EDT | 440.00 | 13.36 | 8.00 | 12.10 | 0.00 | - | 5 | 13 | 26.44% |
| MCO250117C00450000 | 2024-04-22 9:30AM EDT | 450.00 | 10.40 | 6.00 | 10.00 | 0.00 | - | 1 | 105 | 26.17% |
| MCO250117C00460000 | 2024-04-02 11:44AM EDT | 460.00 | 14.50 | 5.50 | 9.60 | 0.00 | - | 40 | 60 | 27.46% |
| MCO250117C00470000 | 2024-02-28 2:36PM EDT | 470.00 | 8.80 | 9.40 | 15.90 | 0.00 | - | - | 1 | 35.53% |
| MCO250117C00500000 | 2024-02-29 2:22PM EDT | 500.00 | 5.00 | 5.50 | 10.80 | 0.00 | - | - | 0 | 34.98% |
| MCO250117C00520000 | 2024-04-12 9:30AM EDT | 520.00 | 4.00 | 0.30 | 6.00 | 0.00 | - | 1 | 5 | 31.56% |
| MCO250117C00540000 | 2024-04-12 9:30AM EDT | 540.00 | 2.90 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 32.03% |
| MCO250117C00560000 | 2024-02-13 1:09PM EDT | 560.00 | 1.90 | 0.80 | 9.50 | 0.00 | - | 2 | 2 | 41.18% |
| 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 | 53.46% |
| MCO250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.55 | 0.05 | 5.00 | +0.20 | +57.14% | 19 | 22 | 47.37% |
| MCO250117P00230000 | 2024-02-07 10:30AM EDT | 230.00 | 0.60 | 0.00 | 9.40 | 0.00 | - | - | 1 | 53.18% |
| MCO250117P00240000 | 2024-02-13 3:18PM EDT | 240.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 49.95% |
| MCO250117P00250000 | 2024-02-14 12:48PM EDT | 250.00 | 2.53 | 0.00 | 9.60 | 0.00 | - | 10 | 10 | 46.47% |
| MCO250117P00260000 | 2024-02-15 12:09PM EDT | 260.00 | 3.50 | 0.65 | 3.80 | 0.00 | - | 4 | 14 | 32.51% |
| MCO250117P00270000 | 2024-03-22 3:07PM EDT | 270.00 | 3.02 | 3.00 | 4.40 | 0.00 | - | 10 | 30 | 31.06% |
| MCO250117P00280000 | 2024-04-30 3:03PM EDT | 280.00 | 3.80 | 0.15 | 6.40 | 0.00 | - | 3 | 39 | 31.84% |
| MCO250117P00290000 | 2024-04-16 9:41AM EDT | 290.00 | 5.40 | 0.60 | 7.70 | 0.00 | - | 1 | 154 | 30.92% |
| MCO250117P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 6.20 | 4.20 | 8.00 | +0.20 | +3.33% | 1 | 27 | 28.42% |
| MCO250117P00310000 | 2024-03-14 2:39PM EDT | 310.00 | 6.83 | 7.00 | 7.60 | 0.00 | - | 27 | 20 | 25.03% |
| MCO250117P00330000 | 2024-04-22 1:28PM EDT | 330.00 | 10.30 | 9.00 | 11.60 | 0.00 | - | 18 | 28 | 23.62% |
| MCO250117P00340000 | 2024-05-01 9:30AM EDT | 340.00 | 15.21 | 11.40 | 17.00 | +1.68 | +12.42% | 1 | 44 | 25.54% |
| MCO250117P00350000 | 2024-04-29 12:46PM EDT | 350.00 | 17.03 | 14.10 | 18.40 | 0.00 | - | 1 | 5 | 23.29% |
| MCO250117P00360000 | 2024-03-14 2:39PM EDT | 360.00 | 19.56 | 18.30 | 20.80 | 0.00 | - | 29 | 71 | 21.64% |
| MCO250117P00370000 | 2024-04-15 10:50AM EDT | 370.00 | 23.03 | 20.30 | 25.60 | 0.00 | - | 1 | 112 | 21.56% |
| MCO250117P00380000 | 2024-03-27 2:35PM EDT | 380.00 | 23.55 | 24.90 | 29.10 | 0.00 | - | 1 | 11 | 19.99% |
| MCO250117P00390000 | 2024-04-12 1:04PM EDT | 390.00 | 33.00 | 29.70 | 38.80 | 0.00 | - | 1 | 13 | 22.90% |
| MCO250117P00400000 | 2024-04-11 11:49AM EDT | 400.00 | 34.07 | 36.80 | 45.00 | 0.00 | - | 1 | 4 | 22.63% |
© 2024 Yahoo. All rights reserved.