Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719C00170000 | 2024-03-05 1:40PM EDT | 170.00 | 163.52 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 147.69% |
| MSI240719C00300000 | 2024-03-28 2:17PM EDT | 300.00 | 59.55 | 49.40 | 52.40 | 0.00 | - | 1 | 3 | 52.45% |
| MSI240719C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 46.79 | 31.70 | 34.70 | 0.00 | - | 10 | 14 | 31.23% |
| MSI240719C00320000 | 2024-03-21 11:04AM EDT | 320.00 | 36.90 | 27.90 | 28.90 | 0.00 | - | 3 | 7 | 32.35% |
| MSI240719C00330000 | 2024-04-12 1:13PM EDT | 330.00 | 25.69 | 16.60 | 20.20 | 0.00 | - | 2 | 153 | 27.28% |
| MSI240719C00340000 | 2024-04-30 11:06AM EDT | 340.00 | 16.60 | 11.70 | 14.40 | 0.00 | - | 2 | 134 | 25.77% |
| MSI240719C00350000 | 2024-04-25 10:43AM EDT | 350.00 | 11.70 | 7.50 | 9.30 | 0.00 | - | 1 | 44 | 23.80% |
| MSI240719C00360000 | 2024-04-30 2:32PM EDT | 360.00 | 6.60 | 4.40 | 5.80 | 0.00 | - | 1 | 69 | 22.73% |
| MSI240719C00370000 | 2024-04-30 2:46PM EDT | 370.00 | 3.90 | 2.10 | 4.80 | 0.00 | - | 2 | 67 | 25.04% |
| MSI240719C00380000 | 2024-04-26 2:44PM EDT | 380.00 | 3.40 | 1.20 | 2.35 | 0.00 | - | 14 | 146 | 22.74% |
| MSI240719C00390000 | 2024-04-30 2:47PM EDT | 390.00 | 1.15 | 0.50 | 1.45 | 0.00 | - | 1 | 55 | 22.84% |
| MSI240719C00400000 | 2024-04-22 9:50AM EDT | 400.00 | 0.63 | 0.20 | 0.75 | 0.00 | - | 3 | 17 | 22.24% |
| MSI240719C00410000 | 2024-03-21 1:34PM EDT | 410.00 | 1.01 | 0.10 | 1.80 | 0.00 | - | 3 | 7 | 29.81% |
| MSI240719C00450000 | 2024-03-13 1:18PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 33.53% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240719P00165000 | 2023-12-12 11:46AM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.24% |
| MSI240719P00230000 | 2024-04-12 1:53PM EDT | 230.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 44.19% |
| MSI240719P00240000 | 2024-02-23 11:37AM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 49.87% |
| MSI240719P00250000 | 2024-02-12 2:33PM EDT | 250.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 35.78% |
| MSI240719P00260000 | 2024-02-09 12:53PM EDT | 260.00 | 1.14 | 0.50 | 1.25 | 0.00 | - | 10 | 14 | 35.23% |
| MSI240719P00270000 | 2024-03-12 3:10PM EDT | 270.00 | 0.94 | 0.15 | 0.75 | 0.00 | - | 2 | 46 | 27.83% |
| MSI240719P00280000 | 2024-03-12 12:52PM EDT | 280.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 2 | 37 | 25.22% |
| MSI240719P00290000 | 2024-04-22 3:42PM EDT | 290.00 | 0.80 | 0.35 | 1.60 | 0.00 | - | 2 | 26 | 24.21% |
| MSI240719P00300000 | 2024-04-22 3:42PM EDT | 300.00 | 1.30 | 1.40 | 2.90 | 0.00 | - | 1 | 55 | 23.99% |
| MSI240719P00310000 | 2024-03-25 12:33PM EDT | 310.00 | 2.75 | 2.15 | 2.80 | 0.00 | - | 1 | 127 | 18.92% |
| MSI240719P00320000 | 2024-04-30 3:35PM EDT | 320.00 | 4.60 | 5.00 | 6.90 | 0.00 | - | 1 | 76 | 21.97% |
| MSI240719P00330000 | 2024-04-30 12:36PM EDT | 330.00 | 7.00 | 8.10 | 10.30 | 0.00 | - | 2 | 72 | 21.13% |
| MSI240719P00340000 | 2024-04-26 10:38AM EDT | 340.00 | 8.80 | 12.00 | 14.50 | 0.00 | - | 3 | 58 | 19.76% |
| MSI240719P00350000 | 2024-04-29 10:28AM EDT | 350.00 | 12.30 | 17.50 | 20.50 | 0.00 | - | 1 | 46 | 19.28% |
| MSI240719P00360000 | 2024-04-08 11:19AM EDT | 360.00 | 16.00 | 24.30 | 27.60 | 0.00 | - | 3 | 27 | 18.63% |
© 2024 Yahoo. All rights reserved.