MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719C00450000 | 2024-06-14 3:34PM EDT | 450.00 | 37.40 | 34.50 | 38.20 | -7.60 | -16.89% | 1 | 1 | 33.91% |
| MSCI240719C00460000 | 2024-05-17 1:03PM EDT | 460.00 | 50.00 | 26.40 | 31.70 | 0.00 | - | 1 | 1 | 34.53% |
| MSCI240719C00470000 | 2024-05-28 9:52AM EDT | 470.00 | 30.81 | 20.60 | 21.80 | 0.00 | - | 1 | 0 | 27.63% |
| MSCI240719C00480000 | 2024-06-13 2:40PM EDT | 480.00 | 18.44 | 14.50 | 15.80 | 0.00 | - | 8 | 10 | 26.57% |
| MSCI240719C00490000 | 2024-06-14 3:04PM EDT | 490.00 | 10.18 | 9.70 | 11.30 | -2.82 | -21.69% | 14 | 21 | 26.37% |
| MSCI240719C00500000 | 2024-06-10 3:52PM EDT | 500.00 | 8.57 | 6.20 | 7.60 | 0.00 | - | 1 | 11 | 25.84% |
| MSCI240719C00510000 | 2024-06-13 2:34PM EDT | 510.00 | 5.85 | 2.70 | 5.80 | 0.00 | - | 5 | 33 | 27.41% |
| MSCI240719C00520000 | 2024-06-14 10:27AM EDT | 520.00 | 2.16 | 1.65 | 3.80 | -0.34 | -13.60% | 4 | 5 | 27.22% |
| MSCI240719C00530000 | 2024-05-23 9:59AM EDT | 530.00 | 7.72 | 0.00 | 3.20 | 0.00 | - | - | 2 | 29.53% |
| MSCI240719C00540000 | 2024-05-23 9:59AM EDT | 540.00 | 5.55 | 0.00 | 2.90 | 0.00 | - | 2 | 5 | 32.26% |
| MSCI240719C00550000 | 2024-06-11 11:28AM EDT | 550.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 34.84% |
| MSCI240719C00560000 | 2024-05-22 11:44AM EDT | 560.00 | 3.53 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 37.53% |
| MSCI240719C00570000 | 2024-05-22 11:44AM EDT | 570.00 | 2.35 | 0.00 | 2.40 | 0.00 | - | - | 1 | 40.22% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240719P00360000 | 2024-06-03 2:16PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 35.25% |
| MSCI240719P00400000 | 2024-06-07 12:19PM EDT | 400.00 | 0.73 | 0.00 | 2.40 | 0.00 | - | 4 | 2 | 44.37% |
| MSCI240719P00410000 | 2024-05-30 11:03AM EDT | 410.00 | 1.23 | 0.00 | 2.55 | 0.00 | - | 3 | 3 | 40.38% |
| MSCI240719P00420000 | 2024-05-30 10:12AM EDT | 420.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 36.67% |
| MSCI240719P00430000 | 2024-06-04 2:28PM EDT | 430.00 | 1.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 32.60% |
| MSCI240719P00440000 | 2024-06-13 9:30AM EDT | 440.00 | 1.20 | 1.05 | 2.50 | 0.00 | - | 1 | 9 | 26.16% |
| MSCI240719P00450000 | 2024-06-14 12:00PM EDT | 450.00 | 3.20 | 2.30 | 3.90 | +0.95 | +42.22% | 3 | 30 | 25.18% |
| MSCI240719P00460000 | 2024-06-14 12:03PM EDT | 460.00 | 4.97 | 3.40 | 6.20 | +1.67 | +50.61% | 3 | 303 | 24.74% |
| MSCI240719P00470000 | 2024-06-14 3:20PM EDT | 470.00 | 7.25 | 7.50 | 8.80 | +0.22 | +3.13% | 1 | 8 | 23.19% |
| MSCI240719P00480000 | 2024-06-13 2:36PM EDT | 480.00 | 9.81 | 11.20 | 12.70 | 0.00 | - | 1 | 12 | 22.17% |
| MSCI240719P00490000 | 2024-06-14 9:42AM EDT | 490.00 | 17.50 | 16.90 | 17.90 | +2.00 | +12.90% | 3 | 9 | 21.34% |
| MSCI240719P00500000 | 2024-06-03 1:08PM EDT | 500.00 | 20.10 | 22.20 | 25.60 | 0.00 | - | 1 | 6 | 23.00% |
| MSCI240719P00510000 | 2024-06-05 1:10PM EDT | 510.00 | 20.50 | 29.90 | 33.00 | 0.00 | - | 1 | 4 | 22.28% |
© 2024 Yahoo. All rights reserved.