Moody's Corporation (MCO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419C00230000 | 2024-04-18 1:24PM EDT | 230.00 | 141.87 | 141.10 | 149.50 | 0.00 | - | 1 | 1 | 469.14% |
| MCO240419C00340000 | 2024-02-08 10:47AM EDT | 340.00 | 55.00 | 46.80 | 54.40 | 0.00 | - | - | 0 | 405.08% |
| MCO240419C00360000 | 2024-04-19 10:30AM EDT | 360.00 | 14.00 | 11.20 | 18.40 | -3.10 | -18.13% | 1 | 2 | 121.00% |
| MCO240419C00370000 | 2024-04-18 1:53PM EDT | 370.00 | 3.80 | 1.10 | 8.90 | 0.00 | - | 1 | 7 | 80.91% |
| MCO240419C00380000 | 2024-04-18 1:19PM EDT | 380.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 19 | 72 | 31.93% |
| MCO240419C00390000 | 2024-04-12 10:59AM EDT | 390.00 | 1.96 | 0.00 | 1.50 | 0.00 | - | 2 | 108 | 64.70% |
| MCO240419C00400000 | 2024-04-17 1:19PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 51.17% |
| MCO240419C00410000 | 2024-04-12 3:38PM EDT | 410.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 84 | 35 | 116.99% |
| MCO240419C00420000 | 2024-04-18 11:55AM EDT | 420.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 140.23% |
| MCO240419C00430000 | 2024-04-04 10:33AM EDT | 430.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 162.21% |
| MCO240419C00450000 | 2024-01-25 3:31PM EDT | 450.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 18 | 17 | 202.93% |
| MCO240419C00480000 | 2024-02-13 11:37AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 258.11% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240419P00290000 | 2024-02-20 10:47AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 216.02% |
| MCO240419P00310000 | 2024-03-08 11:52AM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 274.90% |
| MCO240419P00320000 | 2024-02-16 12:18PM EDT | 320.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 186.13% |
| MCO240419P00330000 | 2024-03-01 2:06PM EDT | 330.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 150.49% |
| MCO240419P00340000 | 2024-04-09 2:09PM EDT | 340.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 191 | 113.28% |
| MCO240419P00350000 | 2024-04-12 10:58AM EDT | 350.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 6 | 76 | 64.65% |
| MCO240419P00360000 | 2024-04-18 10:20AM EDT | 360.00 | 0.10 | 0.00 | 0.20 | -0.23 | -69.70% | 1 | 77 | 47.07% |
| MCO240419P00370000 | 2024-04-19 3:54PM EDT | 370.00 | 0.58 | 0.00 | 1.15 | -0.42 | -42.00% | 5 | 62 | 37.40% |
| MCO240419P00380000 | 2024-04-19 3:54PM EDT | 380.00 | 5.71 | 2.85 | 8.60 | -0.09 | -1.55% | 8 | 145 | 70.22% |
| MCO240419P00390000 | 2024-04-17 2:27PM EDT | 390.00 | 14.53 | 11.50 | 18.90 | 0.00 | - | 11 | 188 | 116.41% |
| MCO240419P00400000 | 2024-04-17 3:32PM EDT | 400.00 | 26.00 | 21.40 | 28.90 | 0.00 | - | 4 | 2 | 152.22% |
| MCO240419P00410000 | 2024-04-17 3:32PM EDT | 410.00 | 36.00 | 31.60 | 38.90 | 0.00 | - | 4 | 0 | 184.42% |
© 2024 Yahoo. All rights reserved.