Moody's Corporation (MCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517C00155000 | 2024-04-18 1:22PM EDT | 155.00 | 217.70 | 217.00 | 225.00 | 0.00 | - | - | 1 | 284.01% |
| MCO240517C00175000 | 2024-02-22 3:37PM EDT | 175.00 | 210.85 | 210.90 | 218.80 | 0.00 | - | 2 | 1 | 358.69% |
| MCO240517C00270000 | 2023-12-14 1:53PM EDT | 270.00 | 131.25 | 110.00 | 119.20 | 0.00 | - | 1 | 0 | 160.29% |
| MCO240517C00280000 | 2023-09-26 12:52PM EDT | 280.00 | 55.00 | 47.90 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| MCO240517C00290000 | 2023-11-21 11:26AM EDT | 290.00 | 81.00 | 96.90 | 105.00 | 0.00 | - | 2 | 1 | 169.56% |
| MCO240517C00300000 | 2024-02-13 11:07AM EDT | 300.00 | 79.63 | 82.10 | 89.30 | 0.00 | - | 1 | 3 | 128.92% |
| MCO240517C00310000 | 2024-04-19 10:39AM EDT | 310.00 | 62.30 | 62.30 | 70.50 | 0.00 | - | 1 | 202 | 86.87% |
| MCO240517C00320000 | 2023-11-28 4:46PM EDT | 320.00 | 55.40 | 75.70 | 84.00 | 0.00 | - | 2 | 41 | 165.50% |
| MCO240517C00330000 | 2024-02-13 11:07AM EDT | 330.00 | 52.59 | 53.50 | 60.80 | 0.00 | - | 1 | 6 | 98.52% |
| MCO240517C00340000 | 2024-04-17 3:50PM EDT | 340.00 | 39.50 | 33.20 | 41.00 | 0.00 | - | 5 | 8 | 58.51% |
| MCO240517C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 28.45 | 23.50 | 31.50 | 0.00 | - | 1 | 8 | 50.00% |
| MCO240517C00360000 | 2024-04-30 3:40PM EDT | 360.00 | 16.00 | 14.80 | 21.50 | 0.00 | - | 2 | 16 | 38.58% |
| MCO240517C00370000 | 2024-05-02 3:22PM EDT | 370.00 | 11.80 | 8.90 | 12.70 | +0.90 | +8.26% | 21 | 73 | 30.30% |
| MCO240517C00380000 | 2024-05-02 3:23PM EDT | 380.00 | 6.00 | 4.30 | 7.20 | -0.40 | -6.25% | 4 | 671 | 29.05% |
| MCO240517C00390000 | 2024-05-02 3:26PM EDT | 390.00 | 2.25 | 1.75 | 2.35 | -0.95 | -29.69% | 28 | 373 | 23.22% |
| MCO240517C00400000 | 2024-05-02 2:44PM EDT | 400.00 | 0.40 | 0.15 | 2.50 | -1.20 | -75.00% | 33 | 237 | 32.69% |
| MCO240517C00410000 | 2024-05-02 11:09AM EDT | 410.00 | 0.30 | 0.05 | 1.20 | -0.34 | -53.12% | 2 | 40 | 32.62% |
| MCO240517C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 27.37% |
| MCO240517C00430000 | 2024-05-01 11:58AM EDT | 430.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 14 | 139 | 30.86% |
| MCO240517C00440000 | 2024-04-17 11:40AM EDT | 440.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 166 | 186 | 33.40% |
| MCO240517C00450000 | 2024-01-12 12:18PM EDT | 450.00 | 1.90 | 3.80 | 5.70 | 0.00 | - | 1 | 9 | 81.04% |
| MCO240517C00460000 | 2024-04-04 10:52AM EDT | 460.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 56.25% |
| MCO240517C00480000 | 2023-12-15 12:06PM EDT | 480.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.60% |
| MCO240517C00490000 | 2024-04-12 1:19PM EDT | 490.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 50.98% |
| MCO240517C00500000 | 2024-04-25 1:04PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 52.15% |
| MCO240517C00520000 | 2024-02-15 4:54PM EDT | 520.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 20 | 23 | 84.25% |
| MCO240517C00540000 | 2024-01-09 3:37PM EDT | 540.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 110.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO240517P00155000 | 2023-11-15 11:36AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 175.78% |
| MCO240517P00160000 | 2023-11-15 11:36AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 247.02% |
| MCO240517P00170000 | 2024-03-07 11:24AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 192.58% |
| MCO240517P00175000 | 2023-11-01 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCO240517P00210000 | 2024-04-16 10:08AM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 97.66% |
| MCO240517P00220000 | 2023-10-25 12:37PM EDT | 220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 168.31% |
| MCO240517P00230000 | 2023-11-30 2:50PM EDT | 230.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 154.30% |
| MCO240517P00240000 | 2023-10-23 11:10AM EDT | 240.00 | 4.60 | 0.10 | 1.60 | 0.00 | - | - | 1 | 118.51% |
| MCO240517P00250000 | 2024-02-21 11:05AM EDT | 250.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 109.13% |
| MCO240517P00260000 | 2024-03-07 10:55AM EDT | 260.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 97.90% |
| MCO240517P00270000 | 2024-04-17 12:47PM EDT | 270.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 57.81% |
| MCO240517P00280000 | 2023-11-14 1:27PM EDT | 280.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 103.15% |
| MCO240517P00290000 | 2023-11-20 12:15PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 93.36% |
| MCO240517P00300000 | 2024-05-01 3:18PM EDT | 300.00 | 0.20 | 0.10 | 0.55 | +0.10 | +100.00% | 10 | 64 | 56.01% |
| MCO240517P00310000 | 2024-04-29 3:10PM EDT | 310.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 2 | 23 | 70.42% |
| MCO240517P00320000 | 2024-05-02 12:12PM EDT | 320.00 | 0.48 | 0.00 | 4.60 | -0.59 | -55.14% | 1 | 23 | 64.25% |
| MCO240517P00330000 | 2024-05-01 11:57AM EDT | 330.00 | 0.30 | 0.05 | 3.50 | 0.00 | - | 14 | 248 | 51.15% |
| MCO240517P00340000 | 2024-05-01 2:08PM EDT | 340.00 | 0.35 | 0.25 | 3.60 | 0.00 | - | 550 | 969 | 53.33% |
| MCO240517P00350000 | 2024-05-02 1:18PM EDT | 350.00 | 1.80 | 0.15 | 2.90 | -0.35 | -16.28% | 11 | 295 | 39.64% |
| MCO240517P00360000 | 2024-05-02 10:42AM EDT | 360.00 | 6.10 | 1.35 | 4.90 | +1.68 | +38.01% | 2 | 120 | 37.79% |
| MCO240517P00370000 | 2024-05-02 10:45AM EDT | 370.00 | 12.15 | 2.10 | 9.40 | +5.45 | +81.34% | 2 | 96 | 40.89% |
| MCO240517P00380000 | 2024-05-01 3:11PM EDT | 380.00 | 10.09 | 8.00 | 13.10 | 0.00 | - | 1 | 44 | 36.66% |
| MCO240517P00390000 | 2024-04-29 10:45AM EDT | 390.00 | 18.80 | 14.20 | 19.90 | 0.00 | - | 5 | 72 | 38.36% |
| MCO240517P00400000 | 2024-04-11 10:51AM EDT | 400.00 | 20.80 | 21.80 | 29.00 | 0.00 | - | 5 | 31 | 45.22% |
| MCO240517P00410000 | 2024-04-16 1:40PM EDT | 410.00 | 36.40 | 30.50 | 38.80 | 0.00 | - | 6 | 11 | 53.41% |
© 2024 Yahoo. All rights reserved.