Morningstar, Inc. (MORN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MORN221216C00130000 | 2022-07-26 8:33AM EST | 130.00 | 118.00 | 103.80 | 113.00 | 0.00 | - | - | 1 | 0.00% |
| MORN221216C00145000 | 2022-08-17 8:31AM EST | 145.00 | 111.90 | 0.00 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| MORN221216C00150000 | 2022-10-05 8:33AM EST | 150.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MORN221216C00195000 | 2022-07-28 11:47AM EST | 195.00 | 61.60 | 43.80 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| MORN221216C00200000 | 2022-05-03 8:34AM EST | 200.00 | 66.00 | 58.50 | 62.20 | 0.00 | - | - | 0 | 160.52% |
| MORN221216C00220000 | 2022-07-28 11:47AM EST | 220.00 | 41.80 | 24.60 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| MORN221216C00230000 | 2022-11-07 1:05PM EST | 230.00 | 10.30 | 18.00 | 22.20 | 0.00 | - | 20 | 51 | 50.90% |
| MORN221216C00240000 | 2022-11-23 11:43AM EST | 240.00 | 10.71 | 9.00 | 13.00 | 0.00 | - | 2 | 0 | 38.42% |
| MORN221216C00250000 | 2022-10-31 8:38AM EST | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| MORN221216C00260000 | 2022-11-15 9:35AM EST | 260.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 44.07% |
| MORN221216C00280000 | 2022-07-22 1:59PM EST | 280.00 | 9.60 | 5.40 | 8.50 | 0.00 | - | 21 | 38 | 84.08% |
| MORN221216C00300000 | 2022-07-22 10:41AM EST | 300.00 | 5.50 | 1.60 | 5.00 | 0.00 | - | 15 | 49 | 82.23% |
| MORN221216C00310000 | 2022-05-04 9:09AM EST | 310.00 | 8.80 | 5.90 | 7.20 | 0.00 | - | 6 | 11 | 115.21% |
| MORN221216C00320000 | 2022-04-21 1:43PM EST | 320.00 | 13.30 | 5.40 | 6.50 | 0.00 | - | - | 1 | 120.68% |
| MORN221216C00340000 | 2022-04-26 1:48PM EST | 340.00 | 7.20 | 3.90 | 5.00 | 0.00 | - | - | 100 | 126.25% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MORN221216P00120000 | 2022-06-13 2:18PM EST | 120.00 | 2.40 | 1.10 | 1.40 | 0.00 | - | 2 | 3 | 202.34% |
| MORN221216P00160000 | 2022-05-20 2:48PM EST | 160.00 | 5.40 | 4.90 | 5.50 | 0.00 | - | 50 | 50 | 189.16% |
| MORN221216P00165000 | 2022-05-25 1:38PM EST | 165.00 | 5.20 | 3.70 | 4.20 | 0.00 | - | - | 185 | 164.65% |
| MORN221216P00170000 | 2022-05-23 10:18AM EST | 170.00 | 5.90 | 5.30 | 6.10 | 0.00 | - | - | 45 | 174.39% |
| MORN221216P00190000 | 2022-09-22 11:30AM EST | 190.00 | 6.15 | 2.90 | 7.00 | 0.00 | - | 2 | 2 | 129.61% |
| MORN221216P00195000 | 2022-09-22 11:30AM EST | 195.00 | 7.25 | 3.70 | 8.00 | 0.00 | - | 2 | 40 | 128.42% |
| MORN221216P00200000 | 2022-09-29 11:41AM EST | 200.00 | 10.00 | 0.70 | 5.00 | 0.00 | - | 22 | 52 | 92.99% |
| MORN221216P00210000 | 2022-09-13 2:13PM EST | 210.00 | 7.00 | 9.50 | 13.00 | 0.00 | - | 5 | 9 | 137.55% |
| MORN221216P00220000 | 2022-07-18 2:19PM EST | 220.00 | 14.30 | 4.50 | 9.00 | 0.00 | - | 11 | 12 | 89.65% |
| MORN221216P00230000 | 2022-07-22 12:32PM EST | 230.00 | 13.30 | 9.50 | 12.50 | 0.00 | - | 14 | 14 | 94.86% |
| MORN221216P00240000 | 2022-10-21 9:07AM EST | 240.00 | 30.30 | 6.10 | 10.50 | 0.00 | - | 1 | 30 | 59.77% |
| MORN221216P00250000 | 2022-09-27 11:55AM EST | 250.00 | 42.50 | 22.50 | 26.00 | 0.00 | - | 1 | 19 | 113.73% |
| MORN221216P00260000 | 2022-11-11 10:35AM EST | 260.00 | 15.08 | 11.40 | 14.50 | 0.00 | - | 1 | 0 | 35.84% |
| MORN221216P00270000 | 2022-10-20 11:29AM EST | 270.00 | 59.95 | 29.50 | 33.50 | 0.00 | - | 1 | 1 | 88.05% |
| MORN221216P00280000 | 2022-05-04 9:01AM EST | 280.00 | 42.90 | 43.10 | 45.40 | 0.00 | - | - | 4 | 116.70% |
| MORN221216P00290000 | 2022-05-03 9:19AM EST | 290.00 | 48.50 | 48.90 | 52.00 | 0.00 | - | - | 4 | 109.45% |
| MORN221216P00310000 | 2022-07-28 11:47AM EST | 310.00 | 59.90 | 76.00 | 80.90 | 0.00 | - | - | 0 | 176.23% |
© 2022 Yahoo. All rights reserved.
