Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802C00091000 | 2024-06-28 9:33AM EDT | 91.00 | 7.00 | 6.25 | 9.00 | +0.31 | +4.63% | 10 | 11 | 46.02% |
| MS240802C00093000 | 2024-06-21 3:02PM EDT | 93.00 | 5.92 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 30.88% |
| MS240802C00095000 | 2024-06-26 1:17PM EDT | 95.00 | 4.17 | 3.70 | 6.60 | 0.00 | - | 20 | 5 | 45.83% |
| MS240802C00097000 | 2024-06-27 9:37AM EDT | 97.00 | 3.30 | 2.88 | 5.40 | +0.80 | +32.00% | 4 | 34 | 44.25% |
| MS240802C00098000 | 2024-06-26 2:08PM EDT | 98.00 | 2.50 | 2.53 | 4.85 | 0.00 | - | 6 | 6 | 43.53% |
| MS240802C00100000 | 2024-06-28 1:46PM EDT | 100.00 | 1.60 | 1.70 | 2.14 | +0.23 | +16.79% | 6 | 39 | 27.59% |
| MS240802C00102000 | 2024-06-26 11:29AM EDT | 102.00 | 1.13 | 0.67 | 3.35 | 0.00 | - | 2 | 4 | 44.08% |
| MS240802C00103000 | 2024-06-21 12:59PM EDT | 103.00 | 1.00 | 0.47 | 1.59 | 0.00 | - | 3 | 7 | 30.84% |
| MS240802C00105000 | 2024-06-26 10:56AM EDT | 105.00 | 0.57 | 0.41 | 0.93 | 0.00 | - | 4 | 54 | 28.44% |
| MS240802C00106000 | 2024-06-24 11:42AM EDT | 106.00 | 0.50 | 0.08 | 1.38 | 0.00 | - | 1 | 7 | 35.66% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802P00083000 | 2024-06-27 3:06PM EDT | 83.00 | 0.34 | 0.19 | 0.58 | 0.00 | - | 3 | 5 | 40.92% |
| MS240802P00085000 | 2024-06-27 9:52AM EDT | 85.00 | 0.41 | 0.16 | 0.54 | 0.00 | - | 1 | 3 | 35.55% |
| MS240802P00087000 | 2024-06-27 3:06PM EDT | 87.00 | 0.60 | 0.30 | 1.39 | 0.00 | - | 3 | 5 | 43.02% |
| MS240802P00088000 | 2024-06-27 2:02PM EDT | 88.00 | 0.80 | 0.39 | 0.85 | 0.00 | - | 1 | 4 | 33.30% |
| MS240802P00089000 | 2024-06-26 9:39AM EDT | 89.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 16 | 21 | 32.72% |
| MS240802P00091000 | 2024-06-28 2:05PM EDT | 91.00 | 1.29 | 0.16 | 2.91 | -0.27 | -17.31% | 60 | 75 | 47.00% |
| MS240802P00097000 | 2024-06-28 3:54PM EDT | 97.00 | 3.10 | 2.90 | 3.30 | -0.63 | -16.89% | 28 | 1,066 | 28.31% |
© 2024 Yahoo. All rights reserved.