MSGE - Madison Square Garden Entertainment Corp.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230818C00025000 | 2023-01-03 4:06PM EDT | 25.00 | 20.35 | 28.10 | 31.50 | 0.00 | - | - | 1 | 429.79% |
| MSGE230818C00040000 | 2023-03-07 11:15AM EDT | 40.00 | 22.90 | 17.50 | 20.40 | 0.00 | - | 2 | 1 | 278.49% |
| MSGE230818C00050000 | 2023-02-06 10:41AM EDT | 50.00 | 7.50 | 13.50 | 16.50 | 0.00 | - | 1 | 11 | 254.49% |
| MSGE230818C00055000 | 2023-04-11 11:00AM EDT | 55.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSGE230818C00060000 | 2023-04-19 2:00PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 25.00% |
| MSGE230818C00065000 | 2023-04-19 9:44AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| MSGE230818C00070000 | 2023-04-18 1:53PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 25.00% |
| MSGE230818C00075000 | 2023-04-18 12:42PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 25.00% |
| MSGE230818C00080000 | 2023-04-12 3:25PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MSGE230818C00085000 | 2023-03-30 12:31PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MSGE230818C00090000 | 2023-04-12 1:05PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230818P00030000 | 2023-01-23 4:46PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 10 | 15 | 89.75% |
| MSGE230818P00035000 | 2023-02-15 11:10AM EDT | 35.00 | 0.80 | 0.15 | 1.75 | 0.00 | - | 2 | 0 | 55.62% |
| MSGE230818P00040000 | 2023-04-03 9:59AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.20% |
| MSGE230818P00045000 | 2023-04-17 3:47PM EDT | 45.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSGE230818P00050000 | 2023-04-10 11:18AM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MSGE230818P00055000 | 2023-04-13 10:54AM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSGE230818P00060000 | 2023-04-19 3:43PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| MSGE230818P00065000 | 2022-12-16 2:41PM EDT | 65.00 | 23.00 | 18.30 | 19.90 | 0.00 | - | 2 | 1 | 0.00% |
| MSGE230818P00070000 | 2023-04-17 10:06AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | +12.00 | - | - | 63 | 0.00% |
© 2023 Yahoo. All rights reserved.