Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221118C00045000 | 2022-05-18 1:14PM EDT | 45.00 | 23.36 | 12.20 | 15.40 | 0.00 | - | - | 1 | 80.98% |
| MSGE221118C00050000 | 2022-06-27 12:21PM EDT | 50.00 | 7.30 | 7.20 | 8.00 | 0.00 | - | 1 | 25 | 50.20% |
| MSGE221118C00055000 | 2022-06-24 3:33PM EDT | 55.00 | 6.00 | 4.90 | 5.50 | 0.00 | - | 11 | 16 | 50.71% |
| MSGE221118C00065000 | 2022-06-29 1:31PM EDT | 65.00 | 1.85 | 1.80 | 2.40 | -0.15 | -7.50% | 2 | 3 | 48.10% |
| MSGE221118C00070000 | 2022-06-22 12:37PM EDT | 70.00 | 1.45 | 1.25 | 1.90 | 0.00 | - | 20 | 22 | 51.22% |
| MSGE221118C00075000 | 2022-06-27 3:38PM EDT | 75.00 | 1.04 | 0.75 | 1.50 | 0.00 | - | 2 | 54 | 53.56% |
| MSGE221118C00080000 | 2022-06-09 2:52PM EDT | 80.00 | 3.00 | 0.45 | 1.05 | 0.00 | - | 6 | 145 | 53.61% |
| MSGE221118C00085000 | 2022-06-07 11:20AM EDT | 85.00 | 2.25 | 0.25 | 1.10 | 0.00 | - | 20 | 111 | 52.61% |
| MSGE221118C00090000 | 2022-05-27 9:36AM EDT | 90.00 | 2.25 | 0.00 | 2.40 | 0.00 | - | 1 | 19 | 65.50% |
| MSGE221118C00095000 | 2022-05-26 11:08AM EDT | 95.00 | 1.20 | 0.10 | 2.80 | 0.00 | - | 79 | 94 | 73.39% |
| MSGE221118C00100000 | 2022-05-26 12:40PM EDT | 100.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 30 | 35 | 76.47% |
| MSGE221118C00105000 | 2022-03-22 9:33AM EDT | 105.00 | 4.10 | 1.35 | 4.40 | 0.00 | - | - | 5 | 98.66% |
| MSGE221118C00110000 | 2022-03-21 10:13AM EDT | 110.00 | 2.60 | 1.90 | 3.80 | 0.00 | - | - | 4 | 102.30% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221118P00030000 | 2022-05-19 12:18PM EDT | 30.00 | 1.05 | 0.50 | 1.80 | 0.00 | - | - | 1 | 76.90% |
| MSGE221118P00040000 | 2022-06-21 9:59AM EDT | 40.00 | 1.30 | 1.65 | 2.45 | 0.00 | - | 1 | 8 | 56.23% |
| MSGE221118P00045000 | 2022-06-21 9:59AM EDT | 45.00 | 3.30 | 2.70 | 3.40 | 0.00 | - | 1 | 11 | 53.02% |
| MSGE221118P00050000 | 2022-06-29 10:28AM EDT | 50.00 | 5.40 | 4.90 | 5.20 | +0.40 | +8.00% | 2 | 178 | 49.40% |
| MSGE221118P00055000 | 2022-06-24 1:02PM EDT | 55.00 | 6.78 | 7.20 | 8.10 | 0.00 | - | 11 | 32 | 49.96% |
| MSGE221118P00060000 | 2022-06-29 3:35PM EDT | 60.00 | 10.80 | 9.90 | 11.00 | +1.39 | +14.77% | 1 | 23 | 46.11% |
| MSGE221118P00065000 | 2022-06-17 11:13AM EDT | 65.00 | 14.00 | 12.40 | 14.70 | 0.00 | - | 2 | 12 | 44.43% |
| MSGE221118P00070000 | 2022-05-19 2:03PM EDT | 70.00 | 10.96 | 15.80 | 18.70 | 0.00 | - | 5 | 23 | 41.21% |
| MSGE221118P00075000 | 2022-03-23 12:41PM EDT | 75.00 | 8.40 | 8.40 | 10.10 | 0.00 | - | - | 9 | 0.00% |
| MSGE221118P00080000 | 2022-05-16 12:01AM EDT | 80.00 | 22.71 | 15.90 | 19.00 | 0.00 | - | - | 20 | 0.00% |
| MSGE221118P00090000 | 2022-06-14 10:20AM EDT | 90.00 | 31.20 | 36.20 | 39.20 | 0.00 | - | 10 | 11 | 69.63% |
© 2022 Yahoo. All rights reserved.
