MSA Safety Incorporated (MSA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSA241115C00155000 | 2023-11-07 3:19PM EDT | 155.00 | 22.72 | 27.20 | 31.30 | 0.00 | - | 1 | 0 | 26.04% |
| MSA241115C00165000 | 2023-11-14 10:42AM EDT | 165.00 | 18.59 | 21.10 | 23.30 | 0.00 | - | 1 | 1 | 24.32% |
| MSA241115C00200000 | 2024-01-11 10:30AM EDT | 200.00 | 5.00 | 6.10 | 10.20 | 0.00 | - | 1 | 1 | 31.13% |
| MSA241115C00210000 | 2024-01-10 10:30AM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MSA241115C00220000 | 2024-01-10 10:30AM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSA241115C00230000 | 2024-02-27 11:43AM EDT | 230.00 | 2.60 | 1.55 | 6.00 | 0.00 | - | 27 | 85 | 36.53% |
| MSA241115C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 37.16% |
| MSA241115C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 1.75 | 0.75 | 4.90 | 0.00 | - | 1 | 124 | 40.78% |
| MSA241115C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 1.60 | 0.60 | 5.00 | 0.00 | - | 1 | 106 | 44.18% |
| MSA241115C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 46.53% |
| MSA241115C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 49.27% |
| MSA241115C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 51.87% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSA241115P00075000 | 2024-01-04 2:59PM EDT | 75.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 85.29% |
| MSA241115P00080000 | 2023-12-21 12:47PM EDT | 80.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 79.86% |
| MSA241115P00085000 | 2023-12-19 4:42PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 35 | 36 | 74.76% |
| MSA241115P00100000 | 2024-01-12 10:30AM EDT | 100.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.13% |
| MSA241115P00110000 | 2024-01-12 10:30AM EDT | 110.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 53.26% |
| MSA241115P00115000 | 2024-01-30 12:34PM EDT | 115.00 | 2.00 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 55.29% |
| MSA241115P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 2.35 | 0.15 | 4.80 | 0.00 | - | 1 | 9 | 55.90% |
| MSA241115P00125000 | 2024-02-20 10:30AM EDT | 125.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | - | 1 | 51.87% |
| MSA241115P00130000 | 2024-02-20 10:30AM EDT | 130.00 | 2.30 | 0.05 | 4.90 | 0.00 | - | - | 1 | 48.33% |
| MSA241115P00145000 | 2024-04-25 9:30AM EDT | 145.00 | 2.20 | 0.25 | 4.50 | 0.00 | - | 10 | 15 | 35.94% |
| MSA241115P00150000 | 2024-04-29 1:57PM EDT | 150.00 | 2.00 | 0.20 | 4.80 | 0.00 | - | 1 | 3 | 33.30% |
| MSA241115P00155000 | 2023-08-09 9:31AM EDT | 155.00 | 8.00 | 6.00 | 11.00 | 0.00 | - | - | 0 | 45.03% |
| MSA241115P00165000 | 2024-03-07 10:30AM EDT | 165.00 | 5.70 | 2.45 | 6.50 | 0.00 | - | - | 1 | 26.67% |
| MSA241115P00190000 | 2024-03-28 11:38AM EDT | 190.00 | 9.50 | 8.80 | 13.50 | 0.00 | - | 6 | 6 | 17.33% |
© 2024 Yahoo. All rights reserved.