Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240816C00320000 | 2024-07-19 2:40PM EDT | 320.00 | 73.23 | 72.60 | 77.30 | 0.00 | - | 3 | 3 | 55.76% |
| MSI240816C00330000 | 2024-07-19 2:39PM EDT | 330.00 | 63.49 | 62.50 | 67.40 | 0.00 | - | 1 | 1 | 65.43% |
| MSI240816C00340000 | 2024-07-19 1:59PM EDT | 340.00 | 53.12 | 52.90 | 57.50 | 0.00 | - | 1 | 4 | 57.87% |
| MSI240816C00350000 | 2024-07-16 3:04PM EDT | 350.00 | 49.13 | 44.10 | 47.10 | 0.00 | - | - | 1 | 47.90% |
| MSI240816C00360000 | 2024-07-19 2:36PM EDT | 360.00 | 35.05 | 34.20 | 38.70 | 0.00 | - | 1 | 2 | 46.38% |
| MSI240816C00370000 | 2024-07-19 12:12PM EDT | 370.00 | 25.70 | 25.80 | 28.20 | 0.00 | - | 1 | 14 | 35.77% |
| MSI240816C00380000 | 2024-07-25 3:55PM EDT | 380.00 | 15.10 | 18.30 | 22.00 | 0.00 | - | 10 | 22 | 38.09% |
| MSI240816C00390000 | 2024-07-26 11:43AM EDT | 390.00 | 13.50 | 12.50 | 13.40 | +0.80 | +6.30% | 3 | 50 | 30.54% |
| MSI240816C00400000 | 2024-07-24 12:12PM EDT | 400.00 | 7.00 | 7.10 | 8.00 | -0.60 | -7.89% | 3 | 308 | 28.59% |
| MSI240816C00410000 | 2024-07-26 3:36PM EDT | 410.00 | 4.20 | 3.60 | 4.40 | +1.20 | +40.00% | 6 | 97 | 27.61% |
| MSI240816C00420000 | 2024-07-24 1:29PM EDT | 420.00 | 1.97 | 1.45 | 2.40 | 0.00 | - | 3 | 88 | 27.83% |
| MSI240816C00430000 | 2024-07-26 10:29AM EDT | 430.00 | 0.75 | 0.55 | 1.45 | -0.05 | -6.25% | 2 | 214 | 29.31% |
| MSI240816C00440000 | 2024-07-26 12:57PM EDT | 440.00 | 0.40 | 0.15 | 1.60 | -0.05 | -11.11% | 2 | 3 | 35.54% |
| MSI240816C00450000 | 2024-07-17 10:09AM EDT | 450.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | - | 1 | 39.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240816P00300000 | 2024-07-16 11:34AM EDT | 300.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.14% |
| MSI240816P00320000 | 2024-07-16 11:34AM EDT | 320.00 | 0.96 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 51.86% |
| MSI240816P00330000 | 2024-06-20 9:30AM EDT | 330.00 | 1.15 | 0.20 | 2.60 | 0.00 | - | - | 10 | 50.44% |
| MSI240816P00340000 | 2024-07-25 3:31PM EDT | 340.00 | 0.92 | 0.25 | 1.90 | 0.00 | - | 1 | 13 | 47.19% |
| MSI240816P00350000 | 2024-07-10 11:44AM EDT | 350.00 | 1.25 | 0.35 | 2.90 | 0.00 | - | 2 | 12 | 45.51% |
| MSI240816P00360000 | 2024-07-25 3:28PM EDT | 360.00 | 2.16 | 1.10 | 1.90 | 0.00 | - | 15 | 12 | 32.89% |
| MSI240816P00370000 | 2024-07-26 12:27PM EDT | 370.00 | 2.50 | 2.20 | 3.10 | -1.55 | -38.27% | 1 | 20 | 30.60% |
| MSI240816P00380000 | 2024-07-26 10:48AM EDT | 380.00 | 5.60 | 4.30 | 5.20 | -1.80 | -24.32% | 6 | 68 | 28.88% |
| MSI240816P00390000 | 2024-07-26 3:09PM EDT | 390.00 | 8.20 | 7.90 | 8.60 | -3.30 | -28.70% | 7 | 70 | 27.61% |
| MSI240816P00400000 | 2024-07-23 2:29PM EDT | 400.00 | 10.30 | 12.50 | 13.40 | 0.00 | - | 14 | 32 | 26.18% |
| MSI240816P00410000 | 2024-07-23 12:19PM EDT | 410.00 | 15.20 | 18.50 | 20.90 | 0.00 | - | - | 3 | 28.28% |
© 2024 Yahoo. All rights reserved.