Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00260000 | 2024-05-03 3:00PM EDT | 260.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI240517C00330000 | 2024-05-03 9:45AM EDT | 330.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSI240517C00340000 | 2024-05-03 12:36PM EDT | 340.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSI240517C00350000 | 2024-05-03 2:56PM EDT | 350.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSI240517C00360000 | 2024-05-03 3:45PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSI240517C00370000 | 2024-05-03 12:14PM EDT | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSI240517C00380000 | 2024-05-03 11:39AM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSI240517C00390000 | 2024-05-03 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517C00470000 | 2024-05-02 3:49PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00260000 | 2024-05-02 2:47PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSI240517P00270000 | 2024-05-02 3:27PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSI240517P00300000 | 2024-05-03 10:29AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSI240517P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517P00320000 | 2024-05-03 9:38AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSI240517P00330000 | 2024-05-03 3:59PM EDT | 330.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSI240517P00340000 | 2024-05-03 3:59PM EDT | 340.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MSI240517P00350000 | 2024-05-03 3:02PM EDT | 350.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MSI240517P00360000 | 2024-05-03 11:46AM EDT | 360.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517P00410000 | 2024-05-03 12:51PM EDT | 410.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI240517P00420000 | 2024-05-03 12:51PM EDT | 420.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.