Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230519C00022500 | 2023-01-19 11:30AM EST | 22.50 | 25.50 | 29.00 | 31.60 | 0.00 | - | 2 | 22 | 90.04% |
| MSGE230519C00025000 | 2022-11-15 3:01PM EST | 25.00 | 18.19 | 17.00 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSGE230519C00030000 | 2022-12-12 3:23PM EST | 30.00 | 12.20 | 16.10 | 19.10 | 0.00 | - | 3 | 17 | 0.00% |
| MSGE230519C00035000 | 2022-11-25 9:33AM EST | 35.00 | 13.25 | 10.10 | 11.70 | 0.00 | - | 1 | 4 | 0.00% |
| MSGE230519C00040000 | 2023-02-02 11:18AM EST | 40.00 | 13.80 | 13.80 | 15.70 | 0.00 | - | 1 | 65 | 68.38% |
| MSGE230519C00045000 | 2023-01-25 2:19PM EST | 45.00 | 7.61 | 9.90 | 11.20 | 0.00 | - | 2 | 28 | 58.29% |
| MSGE230519C00050000 | 2023-02-02 11:18AM EST | 50.00 | 6.80 | 6.70 | 7.10 | 0.00 | - | 1 | 53 | 50.64% |
| MSGE230519C00055000 | 2023-01-31 3:50PM EST | 55.00 | 4.00 | 4.10 | 4.50 | 0.00 | - | 7 | 90 | 49.21% |
| MSGE230519C00060000 | 2023-02-03 1:02PM EST | 60.00 | 2.50 | 2.35 | 2.75 | -0.40 | -13.79% | 1 | 106 | 47.73% |
| MSGE230519C00065000 | 2023-01-31 3:49PM EST | 65.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 22 | 206 | 47.24% |
| MSGE230519C00070000 | 2022-12-07 10:29AM EST | 70.00 | 1.05 | 0.15 | 1.40 | 0.00 | - | 1 | 42 | 52.98% |
| MSGE230519C00075000 | 2022-10-25 11:22AM EST | 75.00 | 1.40 | 0.00 | 1.25 | 0.00 | - | - | 2 | 58.47% |
| MSGE230519C00080000 | 2022-10-26 10:15AM EST | 80.00 | 1.10 | 0.20 | 0.90 | 0.00 | - | 2 | 0 | 52.73% |
| MSGE230519C00085000 | 2023-01-18 2:19PM EST | 85.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 62.45% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230519P00025000 | 2022-12-16 3:31PM EST | 25.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 113.48% |
| MSGE230519P00030000 | 2023-01-03 9:35AM EST | 30.00 | 0.87 | 0.00 | 4.50 | 0.00 | - | 1 | 22 | 113.09% |
| MSGE230519P00035000 | 2023-01-31 3:52PM EST | 35.00 | 0.53 | 0.40 | 0.85 | 0.00 | - | 5 | 92 | 58.79% |
| MSGE230519P00040000 | 2023-02-01 2:17PM EST | 40.00 | 1.28 | 0.95 | 1.20 | 0.00 | - | 1 | 104 | 51.51% |
| MSGE230519P00045000 | 2023-02-03 9:30AM EST | 45.00 | 2.15 | 1.80 | 2.15 | -0.05 | -2.27% | 2 | 30 | 48.63% |
| MSGE230519P00050000 | 2023-02-01 11:43AM EST | 50.00 | 3.75 | 3.30 | 3.80 | 0.00 | - | 6 | 58 | 45.41% |
| MSGE230519P00055000 | 2022-12-29 11:15AM EST | 55.00 | 13.23 | 7.90 | 8.40 | 0.00 | - | 5 | 7 | 59.81% |
| MSGE230519P00060000 | 2023-01-31 2:41PM EST | 60.00 | 10.00 | 9.00 | 9.60 | 0.00 | - | 6 | 2 | 41.79% |
| MSGE230519P00070000 | 2022-10-06 9:29AM EST | 70.00 | 25.90 | 24.40 | 25.30 | 0.00 | - | 32 | 52 | 112.89% |
| MSGE230519P00080000 | 2022-12-13 10:39AM EST | 80.00 | 38.20 | 32.30 | 34.80 | 0.00 | - | 1 | 0 | 118.36% |
© 2023 Yahoo. All rights reserved.
