Madison Square Garden Entertainment Corp. (MSGE)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221118C00030000 | 2022-08-01 1:05PM EDT | 30.00 | 29.60 | 31.70 | 35.50 | 0.00 | - | - | 5 | 523.93% |
| MSGE221118C00050000 | 2022-08-11 11:41AM EDT | 50.00 | 14.83 | 13.70 | 16.60 | +2.93 | +24.62% | 23 | 25 | 254.54% |
| MSGE221118C00055000 | 2022-07-18 3:59PM EDT | 55.00 | 6.69 | 10.90 | 11.90 | 0.00 | - | - | 22 | 218.04% |
| MSGE221118C00060000 | 2022-08-11 10:28AM EDT | 60.00 | 8.24 | 7.50 | 8.80 | +2.44 | +42.07% | 4 | 4 | 188.11% |
| MSGE221118C00065000 | 2022-08-03 11:59AM EDT | 65.00 | 4.20 | 5.00 | 5.90 | 0.00 | - | 15 | 26 | 163.18% |
| MSGE221118C00070000 | 2022-08-11 9:43AM EDT | 70.00 | 2.72 | 3.10 | 3.90 | +0.27 | +11.02% | 1 | 39 | 145.07% |
| MSGE221118C00075000 | 2022-07-26 9:30AM EDT | 75.00 | 1.62 | 1.95 | 2.45 | 0.00 | - | - | 62 | 132.47% |
| MSGE221118C00080000 | 2022-08-10 1:04PM EDT | 80.00 | 1.23 | 1.15 | 1.80 | +0.33 | +36.67% | 5 | 156 | 126.37% |
| MSGE221118C00085000 | 2022-08-01 11:45AM EDT | 85.00 | 0.50 | 0.70 | 1.25 | 0.00 | - | - | 250 | 121.48% |
| MSGE221118C00090000 | 2022-08-01 1:36PM EDT | 90.00 | 0.47 | 0.45 | 0.75 | 0.00 | - | - | 18 | 116.11% |
| MSGE221118C00120000 | 2022-08-01 9:30AM EDT | 120.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 199.90% |
| MSGE221118C00125000 | 2022-08-01 9:30AM EDT | 125.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 205.37% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221118P00035000 | 2022-07-29 9:31AM EDT | 35.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 2 | 59.96% |
| MSGE221118P00040000 | 2022-08-01 12:47PM EDT | 40.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | - | 17 | 53.22% |
| MSGE221118P00045000 | 2022-08-09 11:40AM EDT | 45.00 | 1.40 | 0.90 | 1.30 | 0.00 | - | 5 | 21 | 32.37% |
| MSGE221118P00050000 | 2022-07-13 10:54AM EDT | 50.00 | 6.00 | 1.60 | 1.80 | 0.00 | - | - | 201 | 0.00% |
| MSGE221118P00055000 | 2022-07-28 10:33AM EDT | 55.00 | 5.00 | 2.70 | 3.10 | 0.00 | - | - | 146 | 0.00% |
| MSGE221118P00060000 | 2022-07-07 3:32PM EDT | 60.00 | 10.70 | 5.60 | 7.40 | 0.00 | - | - | 24 | 0.00% |
| MSGE221118P00065000 | 2022-08-03 12:14PM EDT | 65.00 | 8.40 | 6.50 | 7.40 | 0.00 | - | - | 13 | 0.00% |
| MSGE221118P00070000 | 2022-07-18 9:47AM EDT | 70.00 | 16.25 | 9.70 | 11.10 | 0.00 | - | - | 28 | 0.00% |
© 2022 Yahoo. All rights reserved.
