Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.54-0.41 (-0.59%)
At close: 4:00PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE211119C00050000 | 2021-06-22 2:00PM EDT | 50.00 | 37.90 | 35.90 | 39.10 | 0.00 | - | 2 | 36 | 475.02% |
| MSGE211119C00055000 | 2021-06-07 11:14AM EDT | 55.00 | 39.00 | 31.00 | 34.00 | 0.00 | - | 2 | 27 | 413.23% |
| MSGE211119C00060000 | 2021-06-17 12:19PM EDT | 60.00 | 28.50 | 26.50 | 28.70 | 0.00 | - | 3 | 81 | 359.47% |
| MSGE211119C00065000 | 2021-05-10 10:59AM EDT | 65.00 | 28.82 | 25.80 | 27.20 | 0.00 | - | 10 | 11 | 371.88% |
| MSGE211119C00070000 | 2021-06-17 11:18AM EDT | 70.00 | 19.50 | 18.50 | 20.10 | 0.00 | - | 1 | 61 | 285.50% |
| MSGE211119C00075000 | 2021-06-04 11:32AM EDT | 75.00 | 17.00 | 15.30 | 16.60 | 0.00 | - | 1 | 64 | 261.06% |
| MSGE211119C00080000 | 2021-06-21 3:09PM EDT | 80.00 | 13.30 | 12.80 | 13.60 | 0.00 | - | 10 | 112 | 243.82% |
| MSGE211119C00085000 | 2021-06-11 9:30AM EDT | 85.00 | 10.25 | 10.10 | 13.00 | 0.00 | - | 2 | 72 | 240.19% |
| MSGE211119C00095000 | 2021-06-18 10:19AM EDT | 95.00 | 6.80 | 6.40 | 7.70 | 0.00 | - | 2 | 145 | 207.89% |
| MSGE211119C00100000 | 2021-06-21 3:47PM EDT | 100.00 | 5.33 | 4.90 | 5.50 | +0.63 | +13.40% | 1 | 158 | 192.80% |
| MSGE211119C00105000 | 2021-06-24 11:37AM EDT | 105.00 | 3.90 | 2.80 | 4.40 | -0.80 | -17.02% | 3 | 369 | 177.54% |
| MSGE211119C00110000 | 2021-06-15 9:44AM EDT | 110.00 | 4.50 | 2.85 | 3.60 | 0.00 | - | 1 | 374 | 181.49% |
| MSGE211119C00125000 | 2021-06-23 3:53PM EDT | 125.00 | 1.50 | 1.15 | 2.95 | 0.00 | - | 1 | 21 | 183.94% |
| MSGE211119C00130000 | 2021-06-09 12:02PM EDT | 130.00 | 1.65 | 0.80 | 1.30 | 0.00 | - | 1 | 2 | 162.99% |
| MSGE211119C00135000 | 2021-06-02 11:00AM EDT | 135.00 | 1.94 | 0.55 | 2.50 | 0.00 | - | 2 | 8 | 185.16% |
| MSGE211119C00140000 | 2021-06-22 2:24PM EDT | 140.00 | 0.79 | 0.40 | 0.80 | 0.00 | - | 1 | 3 | 157.91% |
| MSGE211119C00150000 | 2021-06-02 11:57AM EDT | 150.00 | 0.78 | 0.10 | 0.75 | 0.00 | - | 10 | 9 | 159.67% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE211119P00050000 | 2021-06-18 10:52AM EDT | 50.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 2 | 8 | 89.94% |
| MSGE211119P00055000 | 2021-05-10 10:45AM EDT | 55.00 | 1.10 | 0.50 | 0.85 | 0.00 | - | 1 | 42 | 77.83% |
| MSGE211119P00065000 | 2021-06-22 1:47PM EDT | 65.00 | 1.56 | 1.35 | 1.75 | 0.00 | - | 60 | 318 | 53.05% |
| MSGE211119P00070000 | 2021-06-22 1:28PM EDT | 70.00 | 2.60 | 2.30 | 2.75 | 0.00 | - | 2 | 156 | 35.99% |
| MSGE211119P00075000 | 2021-06-22 2:48PM EDT | 75.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 1 | 67 | 0.00% |
| MSGE211119P00080000 | 2021-06-22 1:47PM EDT | 80.00 | 6.16 | 5.60 | 6.20 | 0.00 | - | 60 | 380 | 0.00% |
| MSGE211119P00085000 | 2021-06-22 1:37PM EDT | 85.00 | 7.80 | 8.10 | 8.70 | -0.80 | -9.30% | 1 | 42 | 0.00% |
| MSGE211119P00090000 | 2021-06-17 1:01PM EDT | 90.00 | 12.50 | 10.90 | 11.60 | 0.00 | - | 1 | 502 | 0.00% |
| MSGE211119P00095000 | 2021-05-10 10:00AM EDT | 95.00 | 15.10 | 13.50 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| MSGE211119P00100000 | 2021-06-21 12:44PM EDT | 100.00 | 19.05 | 17.60 | 19.50 | 0.00 | - | 1 | 262 | 0.00% |
| MSGE211119P00105000 | 2021-03-19 9:55AM EDT | 105.00 | 18.50 | 24.30 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSGE211119P00110000 | 2021-04-08 10:54AM EDT | 110.00 | 28.25 | 25.10 | 27.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSGE211119P00120000 | 2021-05-20 9:54AM EDT | 120.00 | 33.13 | 36.30 | 38.70 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
