MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 324.90 | 0.00 | - | 1 | 1 | 240.00 | 0.05 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 250.00 | 1.65 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 260.00 | 0.55 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 290.00 | 1.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 300.00 | 0.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 350.00 | 1.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 370.00 | 2.20 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 110 |
| - | - | - | - | - | 390.00 | 0.47 | 0.00 | - | 10 | 71 |
| - | - | - | - | - | 400.00 | 0.36 | 0.00 | - | 13 | 47 |
| 90.00 | 0.00 | - | 2 | 3 | 410.00 | 0.20 | 0.00 | - | 7 | 31 |
| 72.00 | 0.00 | - | 3 | 3 | 420.00 | 0.30 | +0.02 | +7.14% | 1 | 443 |
| 67.30 | 0.00 | - | 1 | 2 | 430.00 | 0.25 | -0.07 | -21.87% | 1 | 246 |
| 32.00 | 0.00 | - | - | 7 | 440.00 | 0.25 | 0.00 | - | 6 | 610 |
| 41.43 | 0.00 | - | 1 | 12 | 450.00 | 0.92 | 0.00 | - | 2 | 79 |
| 27.20 | 0.00 | - | 1 | 48 | 460.00 | 0.80 | +0.09 | +12.68% | 2 | 331 |
| 26.50 | 0.00 | - | 1 | 27 | 470.00 | 1.87 | +0.30 | +19.11% | 5 | 110 |
| 13.00 | 0.00 | - | 26 | 34 | 480.00 | 4.35 | +0.55 | +14.47% | 31 | 184 |
| 2.39 | -4.34 | -64.49% | 6 | 147 | 490.00 | 6.70 | 0.00 | - | 60 | 115 |
| 0.70 | -2.26 | -76.35% | 5 | 642 | 500.00 | 12.90 | 0.00 | - | 11 | 42 |
| 0.83 | 0.00 | - | 1 | 245 | 510.00 | 30.14 | +3.64 | +13.74% | 1 | 148 |
| 0.20 | -0.20 | -50.00% | 12 | 89 | 520.00 | 40.18 | +5.68 | +16.46% | 1 | 23 |
| 1.28 | 0.00 | - | 1 | 207 | 530.00 | 29.50 | 0.00 | - | 6 | 35 |
| 0.70 | 0.00 | - | 2 | 26 | 540.00 | 55.73 | 0.00 | - | 1 | 1 |
| 0.70 | 0.00 | - | 2 | 46 | 550.00 | 65.76 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 1 | 22 | 560.00 | 37.00 | 0.00 | - | 1 | 2 |
| 0.35 | 0.00 | - | 1 | 31 | 570.00 | 32.10 | 0.00 | - | 1 | 30 |
| 0.83 | 0.00 | - | 4 | 52 | 580.00 | 41.60 | 0.00 | - | 2 | 2 |
| 11.13 | 0.00 | - | 3 | 8 | 590.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 315 | 600.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 72 | 610.00 | 38.90 | 0.00 | - | - | 100 |
| 10.38 | 0.00 | - | 1 | 33 | 620.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 3 | 12 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 10 | 650.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 3 | 10 | 660.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | - | 3 | 670.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 6 | 680.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 690.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 2 | 2 | 700.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 6 | 740.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 14 | 760.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 7 | 780.00 | 190.50 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 1 | 3 | 820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 11 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.