Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221216C00035000 | 2022-02-10 1:35PM EDT | 35.00 | 45.00 | 40.20 | 45.00 | 0.00 | - | 1 | 23 | 352.83% |
| MSGE221216C00040000 | 2022-06-28 10:46AM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSGE221216C00045000 | 2022-06-29 10:16AM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216C00050000 | 2022-06-22 3:37PM EDT | 50.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSGE221216C00055000 | 2022-06-23 1:23PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSGE221216C00060000 | 2022-06-23 9:30AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSGE221216C00065000 | 2022-06-23 1:23PM EDT | 65.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSGE221216C00070000 | 2022-06-29 12:10PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSGE221216C00075000 | 2022-06-28 9:54AM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSGE221216C00080000 | 2022-06-24 1:24PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSGE221216C00085000 | 2022-05-24 3:29PM EDT | 85.00 | 2.75 | 0.40 | 2.10 | 0.00 | - | 20 | 22 | 56.40% |
| MSGE221216C00090000 | 2022-06-29 10:45AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSGE221216C00095000 | 2022-05-31 10:38AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSGE221216C00100000 | 2022-04-25 9:58AM EDT | 100.00 | 3.80 | 0.95 | 2.95 | 0.00 | - | 1 | 92 | 77.08% |
| MSGE221216C00105000 | 2022-05-16 3:29PM EDT | 105.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 5 | 15 | 75.93% |
| MSGE221216C00110000 | 2022-06-10 10:18AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSGE221216C00115000 | 2022-05-24 12:35PM EDT | 115.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 258 | 92.46% |
| MSGE221216C00120000 | 2022-05-09 2:28PM EDT | 120.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 10 | 26 | 81.49% |
| MSGE221216C00125000 | 2022-04-05 2:06PM EDT | 125.00 | 1.80 | 0.30 | 1.10 | 0.00 | - | 3 | 115 | 74.32% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221216P00035000 | 2022-06-28 2:54PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSGE221216P00040000 | 2022-06-08 9:39AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSGE221216P00045000 | 2022-06-17 1:10PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSGE221216P00050000 | 2022-06-24 1:05PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSGE221216P00055000 | 2022-06-14 3:49PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSGE221216P00060000 | 2022-06-29 1:58PM EDT | 60.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSGE221216P00065000 | 2022-06-14 12:18PM EDT | 65.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216P00070000 | 2022-06-23 3:47PM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216P00075000 | 2022-06-13 1:03PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSGE221216P00080000 | 2022-06-14 10:38AM EDT | 80.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSGE221216P00085000 | 2022-03-09 3:18PM EDT | 85.00 | 18.20 | 13.80 | 15.50 | 0.00 | - | 118 | 108 | 0.00% |
| MSGE221216P00090000 | 2022-06-23 11:34AM EDT | 90.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSGE221216P00095000 | 2021-11-04 2:13PM EDT | 95.00 | 28.72 | 33.30 | 35.70 | 0.00 | - | - | 0 | 0.00% |
| MSGE221216P00100000 | 2022-06-02 10:27AM EDT | 100.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSGE221216P00105000 | 2022-03-22 12:02PM EDT | 105.00 | 26.46 | 26.50 | 28.60 | 0.00 | - | 10 | 10 | 0.00% |
| MSGE221216P00110000 | 2022-03-22 12:02PM EDT | 110.00 | 30.53 | 30.60 | 33.30 | 0.00 | - | 10 | 12 | 0.00% |
| MSGE221216P00115000 | 2022-01-26 3:55PM EDT | 115.00 | 45.67 | 36.00 | 40.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
