MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 3.43 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 250.00 | 1.49 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 260.00 | 1.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 270.00 | 1.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 3.90 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 2.45 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 300.00 | 2.95 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 310.00 | 2.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 320.00 | 3.30 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 330.00 | 3.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 340.00 | 3.11 | 0.00 | - | 1 | 16 |
| 122.00 | 0.00 | - | - | 1 | 350.00 | 3.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 360.00 | 3.45 | 0.00 | - | 5 | 247 |
| - | - | - | - | - | 370.00 | 6.76 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 380.00 | 6.11 | 0.00 | - | 1 | 6 |
| 99.90 | 0.00 | - | - | 0 | 390.00 | 7.20 | 0.00 | - | 2 | 45 |
| 72.92 | 0.00 | - | - | 2 | 400.00 | 8.00 | 0.00 | - | 7 | 22 |
| - | - | - | - | - | 410.00 | 8.05 | 0.00 | - | 1 | 19 |
| 138.40 | 0.00 | - | 2 | 2 | 420.00 | 13.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 430.00 | 13.90 | 0.00 | - | 1 | 8 |
| 74.25 | 0.00 | - | 1 | 52 | 440.00 | 14.20 | 0.00 | - | 1 | 13 |
| 74.80 | 0.00 | - | 2 | 20 | 450.00 | 17.70 | 0.00 | - | 1 | 31 |
| 68.00 | 0.00 | - | 1 | 4 | 460.00 | 39.00 | 0.00 | - | 1 | 3 |
| 52.00 | 0.00 | - | 30 | 24 | 470.00 | 23.50 | 0.00 | - | 1 | 31 |
| 39.74 | -4.26 | -9.68% | 1 | 8 | 480.00 | 25.70 | 0.00 | - | 3 | 11 |
| 47.20 | 0.00 | - | 2 | 1 | 490.00 | 29.50 | 0.00 | - | 2 | 71 |
| 30.58 | -11.12 | -26.67% | 1 | 19 | 500.00 | 36.80 | 0.00 | - | 1 | 18 |
| 36.10 | 0.00 | - | 2 | 19 | 510.00 | 41.38 | 0.00 | - | 2 | 39 |
| 34.50 | 0.00 | - | 1 | 7 | 520.00 | 48.20 | 0.00 | - | 3 | 18 |
| 24.50 | 0.00 | - | 3 | 7 | 530.00 | 58.70 | 0.00 | - | 3 | 110 |
| 24.73 | 0.00 | - | 5 | 12 | 540.00 | 81.40 | 0.00 | - | 3 | 14 |
| 18.50 | 0.00 | - | 2 | 148 | 550.00 | 62.99 | 0.00 | - | 1 | 23 |
| 20.00 | 0.00 | - | 1 | 13 | 560.00 | 69.27 | 0.00 | - | 1 | 19 |
| 54.99 | 0.00 | - | 1 | 40 | 570.00 | 37.00 | 0.00 | - | 1 | 7 |
| 10.75 | 0.00 | - | 2 | 19 | 580.00 | 51.90 | 0.00 | - | 7 | 5 |
| 6.00 | 0.00 | - | 1 | 17 | 590.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 56 | 600.00 | 72.00 | 0.00 | - | 3 | 9 |
| 5.63 | 0.00 | - | 2 | 36 | 610.00 | 64.69 | 0.00 | - | 1 | 1 |
| 9.74 | 0.00 | - | 2 | 91 | 620.00 | 177.87 | 0.00 | - | 3 | 0 |
| 7.00 | 0.00 | - | 1 | 90 | 640.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 143 | 660.00 | - | - | - | - | - |
| 33.90 | 0.00 | - | 5 | 23 | 680.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 3 | 7 | 700.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | - | 3 | 720.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 2 | 20 | 740.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 2 | 800.00 | - | - | - | - | - |
| 4.68 | 0.00 | - | 1 | 1 | 820.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 3 | 840.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 4 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.