Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240920C00240000 | 2024-08-01 3:14PM EDT | 240.00 | 157.86 | 201.60 | 204.40 | 0.00 | - | - | 0 | 236.67% |
| MSI240920C00260000 | 2024-08-05 3:23PM EDT | 260.00 | 140.33 | 176.30 | 179.80 | 0.00 | - | 2 | 2 | 156.25% |
| MSI240920C00270000 | 2024-07-31 3:32PM EDT | 270.00 | 132.90 | 171.60 | 174.60 | 0.00 | - | - | 0 | 198.68% |
| MSI240920C00280000 | 2024-08-06 3:02PM EDT | 280.00 | 131.62 | 155.00 | 159.70 | 0.00 | - | 2 | 0 | 134.13% |
| MSI240920C00320000 | 2024-08-15 2:59PM EDT | 320.00 | 102.11 | 117.10 | 120.70 | 0.00 | - | - | 3 | 64.45% |
| MSI240920C00340000 | 2024-08-15 3:01PM EDT | 340.00 | 82.25 | 97.10 | 100.80 | 0.00 | - | 1 | 3 | 58.79% |
| MSI240920C00360000 | 2024-08-16 11:27AM EDT | 360.00 | 64.10 | 77.40 | 80.90 | 0.00 | - | 1 | 2 | 55.47% |
| MSI240920C00370000 | 2024-08-15 10:15AM EDT | 370.00 | 51.03 | 67.10 | 70.70 | 0.00 | - | - | 1 | 70.52% |
| MSI240920C00380000 | 2024-08-23 10:13AM EDT | 380.00 | 49.28 | 57.20 | 60.70 | 0.00 | - | 3 | 1 | 61.89% |
| MSI240920C00390000 | 2024-09-03 3:36PM EDT | 390.00 | 50.05 | 47.30 | 51.00 | 0.00 | - | 4 | 12 | 55.55% |
| MSI240920C00400000 | 2024-09-05 12:28PM EDT | 400.00 | 33.49 | 37.40 | 40.70 | 0.00 | - | 10 | 36 | 44.61% |
| MSI240920C00410000 | 2024-09-09 1:22PM EDT | 410.00 | 29.96 | 27.90 | 30.80 | +6.06 | +25.36% | 1 | 66 | 36.43% |
| MSI240920C00420000 | 2024-09-09 1:22PM EDT | 420.00 | 20.28 | 18.30 | 21.00 | +1.36 | +7.19% | 2 | 109 | 28.25% |
| MSI240920C00430000 | 2024-09-09 1:22PM EDT | 430.00 | 10.75 | 10.10 | 11.70 | +3.11 | +40.71% | 3 | 217 | 20.92% |
| MSI240920C00440000 | 2024-09-09 3:36PM EDT | 440.00 | 5.18 | 4.60 | 5.20 | +1.98 | +61.87% | 25 | 244 | 18.89% |
| MSI240920C00450000 | 2024-09-09 2:41PM EDT | 450.00 | 1.40 | 0.85 | 1.75 | +0.65 | +86.67% | 4 | 68 | 18.38% |
| MSI240920C00460000 | 2024-09-09 2:41PM EDT | 460.00 | 0.30 | 0.10 | 1.90 | -0.50 | -62.50% | 2 | 7 | 27.82% |
| MSI240920C00470000 | 2024-08-07 12:25PM EDT | 470.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 0 | 27.64% |
| MSI240920C00480000 | 2024-08-14 1:46PM EDT | 480.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 33.89% |
| MSI240920C00490000 | 2024-08-19 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 39.77% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240920P00340000 | 2024-07-29 2:11PM EDT | 340.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | - | 2 | 72.27% |
| MSI240920P00350000 | 2024-08-15 9:30AM EDT | 350.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 65.14% |
| MSI240920P00360000 | 2024-08-15 9:30AM EDT | 360.00 | 0.97 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 55.37% |
| MSI240920P00370000 | 2024-09-09 11:43AM EDT | 370.00 | 0.35 | 0.05 | 0.35 | +0.20 | +133.33% | 1 | 26 | 50.64% |
| MSI240920P00380000 | 2024-09-09 9:42AM EDT | 380.00 | 0.20 | 0.05 | 0.45 | -0.18 | -47.37% | 5 | 45 | 45.80% |
| MSI240920P00390000 | 2024-09-09 12:29PM EDT | 390.00 | 0.30 | 0.10 | 0.50 | -0.10 | -25.00% | 2 | 35 | 39.62% |
| MSI240920P00400000 | 2024-09-05 3:05PM EDT | 400.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 26 | 33.81% |
| MSI240920P00410000 | 2024-09-09 12:26PM EDT | 410.00 | 0.40 | 0.20 | 1.10 | -0.58 | -59.18% | 41 | 106 | 30.85% |
| MSI240920P00420000 | 2024-09-09 3:17PM EDT | 420.00 | 1.00 | 0.40 | 1.30 | -1.30 | -56.52% | 10 | 131 | 23.76% |
| MSI240920P00430000 | 2024-09-09 2:59PM EDT | 430.00 | 2.64 | 1.95 | 2.80 | -2.47 | -48.34% | 10 | 65 | 20.81% |
| MSI240920P00440000 | 2024-09-06 1:13PM EDT | 440.00 | 10.49 | 5.70 | 6.50 | 0.00 | - | 1 | 71 | 19.45% |
| MSI240920P00450000 | 2024-09-03 3:59PM EDT | 450.00 | 12.33 | 11.40 | 14.30 | 0.00 | - | 8 | 1 | 24.21% |
| MSI240920P00460000 | 2024-09-03 2:09PM EDT | 460.00 | 20.00 | 20.80 | 23.40 | 0.00 | - | 3 | 1 | 29.68% |
© 2024 Yahoo. All rights reserved.