MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719C00440000 | 2024-06-20 10:13AM EDT | 440.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSCI240719C00450000 | 2024-06-14 3:34PM EDT | 450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240719C00460000 | 2024-05-17 1:03PM EDT | 460.00 | 50.00 | 26.40 | 31.70 | 0.00 | - | 1 | 1 | 29.80% |
| MSCI240719C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI240719C00480000 | 2024-06-21 11:02AM EDT | 480.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| MSCI240719C00490000 | 2024-06-18 3:59PM EDT | 490.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| MSCI240719C00500000 | 2024-06-21 3:40PM EDT | 500.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 397 | 601 | 3.13% |
| MSCI240719C00510000 | 2024-06-21 3:16PM EDT | 510.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 3.13% |
| MSCI240719C00520000 | 2024-06-21 11:53AM EDT | 520.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSCI240719C00530000 | 2024-05-23 9:59AM EDT | 530.00 | 7.72 | 0.20 | 5.10 | 0.00 | - | - | 2 | 36.44% |
| MSCI240719C00540000 | 2024-05-23 9:59AM EDT | 540.00 | 5.55 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 31.90% |
| MSCI240719C00550000 | 2024-06-11 11:28AM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSCI240719C00560000 | 2024-05-22 11:44AM EDT | 560.00 | 3.53 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 48.10% |
| MSCI240719C00570000 | 2024-05-22 11:44AM EDT | 570.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 51.70% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MSCI240719P00400000 | 2024-06-07 12:19PM EDT | 400.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| MSCI240719P00410000 | 2024-05-30 11:03AM EDT | 410.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MSCI240719P00420000 | 2024-05-30 10:12AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSCI240719P00430000 | 2024-06-21 10:12AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MSCI240719P00440000 | 2024-06-21 3:40PM EDT | 440.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 402 | 608 | 6.25% |
| MSCI240719P00450000 | 2024-06-20 3:17PM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| MSCI240719P00460000 | 2024-06-21 2:29PM EDT | 460.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 310 | 6.25% |
| MSCI240719P00470000 | 2024-06-21 2:51PM EDT | 470.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| MSCI240719P00480000 | 2024-06-20 10:11AM EDT | 480.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 1.56% |
| MSCI240719P00490000 | 2024-06-21 3:25PM EDT | 490.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSCI240719P00500000 | 2024-06-03 1:08PM EDT | 500.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSCI240719P00510000 | 2024-06-05 1:10PM EDT | 510.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.