Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 2023-04-17 11:42AM EDT | 195.00 | 107.81 | 107.60 | 111.50 | 0.00 | - | - | 20 | 0.00% |
| MSI240621C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 123.54 | 115.30 | 119.30 | 0.00 | - | 4 | 4 | 68.58% |
| MSI240621C00230000 | 2023-04-18 2:14PM EDT | 230.00 | 79.80 | 82.30 | 84.40 | 0.00 | - | - | 1 | 0.00% |
| MSI240621C00240000 | 2023-07-17 10:01AM EDT | 240.00 | 65.81 | 55.10 | 59.10 | 0.00 | - | 8 | 11 | 0.00% |
| MSI240621C00250000 | 2023-09-13 3:05PM EDT | 250.00 | 45.60 | 52.00 | 54.30 | 0.00 | - | 2 | 12 | 0.00% |
| MSI240621C00260000 | 2024-04-19 9:45AM EDT | 260.00 | 81.81 | 75.70 | 79.20 | 0.00 | - | 1 | 17 | 56.15% |
| MSI240621C00270000 | 2024-03-08 4:43PM EDT | 270.00 | 69.71 | 83.30 | 86.80 | 0.00 | - | 1 | 21 | 99.66% |
| MSI240621C00280000 | 2024-03-21 11:53AM EDT | 280.00 | 72.70 | 60.50 | 64.50 | 0.00 | - | 2 | 17 | 55.45% |
| MSI240621C00290000 | 2024-04-18 12:24PM EDT | 290.00 | 53.44 | 46.50 | 50.00 | 0.00 | - | 1 | 26 | 40.39% |
| MSI240621C00300000 | 2024-04-05 10:41AM EDT | 300.00 | 54.52 | 37.40 | 41.00 | 0.00 | - | 10 | 39 | 37.03% |
| MSI240621C00310000 | 2024-04-10 3:30PM EDT | 310.00 | 43.35 | 28.70 | 32.00 | 0.00 | - | 2 | 80 | 32.86% |
| MSI240621C00320000 | 2024-04-19 3:44PM EDT | 320.00 | 25.60 | 21.10 | 23.30 | 0.00 | - | 50 | 63 | 28.54% |
| MSI240621C00330000 | 2024-04-18 12:24PM EDT | 330.00 | 18.36 | 15.20 | 15.90 | 0.00 | - | 1 | 136 | 25.69% |
| MSI240621C00340000 | 2024-05-01 10:03AM EDT | 340.00 | 10.37 | 9.90 | 10.60 | 0.00 | - | 1 | 238 | 24.92% |
| MSI240621C00350000 | 2024-04-30 10:39AM EDT | 350.00 | 9.70 | 5.70 | 6.50 | 0.00 | - | 1 | 94 | 24.05% |
| MSI240621C00360000 | 2024-05-02 10:07AM EDT | 360.00 | 2.95 | 2.85 | 3.90 | -1.24 | -29.59% | 4 | 176 | 23.93% |
| MSI240621C00370000 | 2024-04-30 3:53PM EDT | 370.00 | 2.22 | 1.15 | 2.35 | 0.00 | - | 6 | 121 | 24.30% |
| MSI240621C00380000 | 2024-05-01 2:25PM EDT | 380.00 | 1.05 | 0.50 | 1.45 | 0.00 | - | 3 | 125 | 24.99% |
| MSI240621C00390000 | 2024-04-23 1:23PM EDT | 390.00 | 1.40 | 0.45 | 0.70 | 0.00 | - | 1 | 29 | 24.40% |
| MSI240621C00400000 | 2024-03-28 2:43PM EDT | 400.00 | 1.36 | 0.15 | 0.80 | 0.00 | - | 1 | 16 | 28.32% |
| MSI240621C00410000 | 2024-04-17 12:38PM EDT | 410.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 31.03% |
| MSI240621C00420000 | 2024-03-25 1:04PM EDT | 420.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 33.96% |
| MSI240621C00430000 | 2023-07-06 2:00PM EDT | 430.00 | 0.65 | 0.00 | 4.10 | 0.00 | - | - | 4 | 54.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 2023-10-26 11:36AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 104.98% |
| MSI240621P00150000 | 2023-05-09 1:00PM EDT | 150.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 132.89% |
| MSI240621P00155000 | 2023-05-11 3:46PM EDT | 155.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 129.20% |
| MSI240621P00160000 | 2023-06-06 11:35AM EDT | 160.00 | 2.40 | 0.65 | 1.45 | 0.00 | - | 3 | 3 | 105.54% |
| MSI240621P00170000 | 2023-05-24 1:58PM EDT | 170.00 | 3.50 | 1.15 | 2.15 | 0.00 | - | 30 | 30 | 106.25% |
| MSI240621P00175000 | 2023-06-06 9:44AM EDT | 175.00 | 3.10 | 1.15 | 2.10 | 0.00 | - | 18 | 21 | 101.98% |
| MSI240621P00180000 | 2023-06-12 11:47AM EDT | 180.00 | 3.20 | 1.50 | 2.05 | 0.00 | - | 7 | 7 | 99.83% |
| MSI240621P00185000 | 2023-09-29 2:23PM EDT | 185.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 5 | 40 | 97.36% |
| MSI240621P00190000 | 2024-03-22 10:50AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 61.52% |
| MSI240621P00195000 | 2023-07-20 12:32PM EDT | 195.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 9 | 33 | 98.10% |
| MSI240621P00200000 | 2023-11-03 10:32AM EDT | 200.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | 3 | 22 | 69.02% |
| MSI240621P00210000 | 2023-08-30 9:56AM EDT | 210.00 | 3.05 | 3.50 | 3.80 | 0.00 | - | 4 | 43 | 92.49% |
| MSI240621P00220000 | 2023-11-08 11:18AM EDT | 220.00 | 1.65 | 0.65 | 1.50 | 0.00 | - | 1 | 41 | 64.89% |
| MSI240621P00230000 | 2023-11-03 10:05AM EDT | 230.00 | 3.10 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 59.05% |
| MSI240621P00240000 | 2023-12-07 2:59PM EDT | 240.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 8 | 17 | 57.19% |
| MSI240621P00250000 | 2024-02-15 1:00PM EDT | 250.00 | 0.93 | 0.20 | 0.50 | 0.00 | - | 1 | 56 | 41.63% |
| MSI240621P00260000 | 2024-04-24 12:48PM EDT | 260.00 | 0.35 | 0.10 | 2.20 | 0.00 | - | 3 | 316 | 50.26% |
| MSI240621P00270000 | 2024-04-04 2:53PM EDT | 270.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 167 | 34.77% |
| MSI240621P00280000 | 2024-04-22 12:07PM EDT | 280.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 59 | 30.35% |
| MSI240621P00290000 | 2024-05-02 11:00AM EDT | 290.00 | 1.14 | 0.85 | 1.10 | +0.64 | +128.00% | 2 | 104 | 27.48% |
| MSI240621P00300000 | 2024-04-25 2:53PM EDT | 300.00 | 0.90 | 1.20 | 1.90 | 0.00 | - | 1 | 100 | 26.14% |
| MSI240621P00310000 | 2024-04-26 3:58PM EDT | 310.00 | 1.63 | 2.70 | 2.95 | 0.00 | - | 1 | 137 | 24.03% |
| MSI240621P00320000 | 2024-05-02 10:43AM EDT | 320.00 | 5.70 | 4.80 | 5.50 | +1.40 | +32.56% | 14 | 285 | 24.09% |
| MSI240621P00330000 | 2024-05-02 10:32AM EDT | 330.00 | 8.50 | 8.30 | 8.80 | +1.70 | +25.00% | 31 | 76 | 23.17% |
| MSI240621P00340000 | 2024-05-02 10:35AM EDT | 340.00 | 13.22 | 12.50 | 13.00 | +1.02 | +8.36% | 2 | 127 | 21.46% |
| MSI240621P00350000 | 2024-05-02 10:35AM EDT | 350.00 | 19.62 | 18.60 | 19.60 | +7.82 | +66.27% | 2 | 80 | 21.80% |
| MSI240621P00360000 | 2024-04-23 1:00PM EDT | 360.00 | 16.70 | 25.00 | 27.90 | 0.00 | - | 13 | 16 | 23.60% |
| MSI240621P00430000 | 2023-05-15 1:14PM EDT | 430.00 | 138.83 | 150.50 | 154.00 | 0.00 | - | 1 | 0 | 175.75% |
© 2024 Yahoo. All rights reserved.