Canada markets closed

MSA Safety Incorporated (MSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.78+3.62 (+2.32%)
At close: 4:00PM EST

159.78 +0.02 (0.01%)
After hours: 4:01PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA210319C001150002020-08-03 2:15PM EST115.0016.5317.4022.400.00-220.00%
MSA210319C001200002020-08-10 12:30PM EST120.0015.238.5016.100.00-550.00%
MSA210319C001250002020-12-30 9:30AM EST125.0022.7031.2036.200.00-6897.27%
MSA210319C001300002020-07-30 9:36AM EST130.005.508.4013.400.00--00.00%
MSA210319C001350002021-03-03 2:42PM EST135.0027.4722.5027.000.00-2285.35%
MSA210319C001400002021-02-04 3:01PM EST140.0025.2017.7021.900.00-2471.41%
MSA210319C001450002021-02-04 3:01PM EST145.0021.0011.5016.500.00-27954.08%
MSA210319C001500002020-12-17 2:56PM EST150.008.958.2013.200.00--858.25%
MSA210319C001550002021-02-19 2:21PM EST155.0015.804.008.000.00-3341.41%
MSA210319C001600002021-02-18 3:56PM EST160.0010.911.005.000.00-1439.53%
MSA210319C001650002021-02-18 3:56PM EST165.007.700.053.500.00-12643.69%
MSA210319C001700002021-02-22 1:52PM EST170.004.420.004.400.00-31464.23%
MSA210319C001750002021-02-24 10:44AM EST175.002.600.002.250.00-1655.76%
MSA210319C001800002020-12-03 11:41AM EST180.000.650.051.650.00-7558.40%
MSA210319C001900002021-01-19 12:03AM EST190.000.660.000.000.00--225.00%
MSA210319C001950002021-02-09 11:13AM EST195.002.500.000.000.00--525.00%
MSA210319C002000002021-02-09 11:13AM EST200.002.30-5.000.00--0128.64%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSA210319P000600002020-07-30 8:35AM EST60.001.600.005.000.00--4348.44%
MSA210319P000950002020-08-28 2:57PM EST95.003.500.904.100.00-1010203.96%
MSA210319P001000002020-07-30 9:35AM EST100.008.250.405.400.00--0196.00%
MSA210319P001050002021-01-21 9:30AM EST105.000.200.000.000.00-1250.00%
MSA210319P001100002020-08-28 2:57PM EST110.006.802.305.700.00-149140182.93%
MSA210319P001150002020-09-16 2:19PM EST115.005.800.000.000.00-598525.00%
MSA210319P001200002020-11-02 12:21PM EST120.005.600.005.000.00--20129.05%
MSA210319P001250002021-01-04 12:39PM EST125.002.000.005.000.00-21115.48%
MSA210319P001350002020-08-31 12:38PM EST135.0017.4010.6014.300.00-1111192.29%
MSA210319P001400002020-10-18 11:02PM EST140.009.560.000.000.00--012.50%
MSA210319P001450002020-10-19 3:17PM EST145.0011.469.6018.000.00--0165.97%
MSA210319P001500002021-02-17 12:19PM EST150.002.600.005.000.00-1072.44%
MSA210319P001650002021-02-25 3:26PM EST165.007.006.009.500.00--350.00%
MSA210319P001700002021-02-22 9:30AM EST170.005.309.5013.500.00-1054.61%