Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220C00180000 | 2024-03-05 1:40PM EDT | 180.00 | 157.02 | 170.50 | 175.10 | 0.00 | - | - | 1 | 87.12% |
| MSI241220C00200000 | 2024-03-19 2:24PM EDT | 200.00 | 151.40 | 143.00 | 147.50 | 0.00 | - | 3 | 3 | 60.92% |
| MSI241220C00220000 | 2024-04-22 11:40AM EDT | 220.00 | 127.90 | 120.00 | 124.50 | 0.00 | - | - | 4 | 50.76% |
| MSI241220C00260000 | 2024-03-04 11:34AM EDT | 260.00 | 84.70 | 98.50 | 102.10 | 0.00 | - | 1 | 1 | 57.54% |
| MSI241220C00280000 | 2024-05-01 9:35AM EDT | 280.00 | 69.25 | 66.00 | 68.90 | 0.00 | - | 1 | 2 | 34.42% |
| MSI241220C00290000 | 2024-04-22 9:40AM EDT | 290.00 | 64.00 | 57.70 | 60.70 | 0.00 | - | 1 | 16 | 32.75% |
| MSI241220C00300000 | 2024-04-04 3:34PM EDT | 300.00 | 64.50 | 49.50 | 53.80 | 0.00 | - | 1 | 1 | 32.25% |
| MSI241220C00310000 | 2024-04-05 10:46AM EDT | 310.00 | 55.51 | 42.00 | 46.70 | 0.00 | - | 20 | 21 | 31.10% |
| MSI241220C00320000 | 2024-02-23 2:44PM EDT | 320.00 | 36.31 | 48.60 | 51.50 | 0.00 | - | 3 | 2 | 41.28% |
| MSI241220C00330000 | 2024-03-19 11:31AM EDT | 330.00 | 39.32 | 33.30 | 35.00 | 0.00 | - | 10 | 18 | 30.06% |
| MSI241220C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 28.51 | 23.20 | 26.40 | 0.00 | - | 10 | 13 | 26.30% |
| MSI241220C00350000 | 2024-05-02 3:37PM EDT | 350.00 | 20.00 | 19.30 | 22.00 | -3.00 | -13.04% | 1 | 25 | 26.02% |
| MSI241220C00360000 | 2024-04-25 10:13AM EDT | 360.00 | 20.10 | 14.30 | 17.30 | 0.00 | - | 1 | 17 | 24.94% |
| MSI241220C00370000 | 2024-04-02 11:40AM EDT | 370.00 | 21.30 | 10.60 | 13.90 | 0.00 | - | 2 | 62 | 24.58% |
| MSI241220C00380000 | 2024-04-30 12:05PM EDT | 380.00 | 11.00 | 7.80 | 10.70 | 0.00 | - | 5 | 31 | 23.90% |
| MSI241220C00390000 | 2024-04-08 12:53PM EDT | 390.00 | 13.50 | 5.20 | 8.50 | 0.00 | - | 1 | 3 | 23.79% |
| MSI241220C00400000 | 2024-04-25 3:09PM EDT | 400.00 | 7.74 | 3.40 | 6.50 | 0.00 | - | 2 | 23 | 23.43% |
| MSI241220C00430000 | 2024-04-09 11:27AM EDT | 430.00 | 3.70 | 1.40 | 2.95 | 0.00 | - | - | 1 | 23.10% |
| MSI241220C00450000 | 2024-03-19 3:59PM EDT | 450.00 | 1.92 | 0.95 | 1.45 | 0.00 | - | 1 | 3 | 22.27% |
| MSI241220C00490000 | 2024-04-17 12:06PM EDT | 490.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 29.77% |
| MSI241220C00500000 | 2024-04-23 11:24AM EDT | 500.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 30.82% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241220P00190000 | 2024-03-21 3:22PM EDT | 190.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | - | 1,500 | 44.65% |
| MSI241220P00230000 | 2024-02-13 2:58PM EDT | 230.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 7 | 35.07% |
| MSI241220P00240000 | 2024-02-14 4:47PM EDT | 240.00 | 2.61 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 32.71% |
| MSI241220P00250000 | 2024-05-02 1:35PM EDT | 250.00 | 1.91 | 1.90 | 2.30 | -0.59 | -23.60% | 10 | 2 | 26.73% |
| MSI241220P00260000 | 2024-04-12 12:48PM EDT | 260.00 | 2.61 | 1.00 | 4.00 | 0.00 | - | 5 | 5 | 27.87% |
| MSI241220P00270000 | 2024-02-22 3:52PM EDT | 270.00 | 4.70 | 2.05 | 4.00 | 0.00 | - | 100 | 89 | 24.81% |
| MSI241220P00280000 | 2024-03-22 3:42PM EDT | 280.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 1 | 3 | 24.18% |
| MSI241220P00290000 | 2024-04-30 1:52PM EDT | 290.00 | 5.00 | 4.40 | 7.50 | 0.00 | - | 6 | 9 | 24.00% |
| MSI241220P00300000 | 2024-04-24 11:36AM EDT | 300.00 | 6.00 | 6.40 | 9.60 | 0.00 | - | 1 | 101 | 23.18% |
| MSI241220P00310000 | 2024-03-12 11:56AM EDT | 310.00 | 11.00 | 7.40 | 8.10 | 0.00 | - | 4 | 1 | 17.84% |
| MSI241220P00320000 | 2024-04-24 11:33AM EDT | 320.00 | 10.10 | 12.70 | 15.10 | 0.00 | - | 1 | 7 | 21.39% |
| MSI241220P00330000 | 2024-04-12 10:38AM EDT | 330.00 | 14.20 | 16.30 | 18.90 | 0.00 | - | 15 | 35 | 20.68% |
| MSI241220P00340000 | 2024-04-25 10:15AM EDT | 340.00 | 17.40 | 19.00 | 23.40 | 0.00 | - | 1 | 4 | 19.99% |
| MSI241220P00360000 | 2024-04-22 2:43PM EDT | 360.00 | 25.40 | 30.00 | 34.50 | 0.00 | - | - | 2 | 18.52% |
| MSI241220P00400000 | 2024-03-13 2:28PM EDT | 400.00 | 57.80 | 56.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.