Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117C00320000 | 2024-06-07 1:48PM EDT | 320.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSI250117C00340000 | 2024-06-06 11:48AM EDT | 340.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSI250117C00350000 | 2024-06-11 11:56AM EDT | 350.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI250117C00360000 | 2024-06-21 1:24PM EDT | 360.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSI250117C00370000 | 2024-06-11 2:40PM EDT | 370.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSI250117C00380000 | 2024-06-21 2:46PM EDT | 380.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSI250117C00390000 | 2024-06-21 1:00PM EDT | 390.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| MSI250117C00400000 | 2024-06-21 3:54PM EDT | 400.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSI250117C00410000 | 2024-06-21 3:54PM EDT | 410.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSI250117C00420000 | 2024-06-20 3:26PM EDT | 420.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSI250117C00440000 | 2024-06-11 12:38PM EDT | 440.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSI250117C00450000 | 2024-06-13 9:31AM EDT | 450.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSI250117C00460000 | 2024-06-18 3:26PM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSI250117C00470000 | 2024-05-16 9:30AM EDT | 470.00 | 1.25 | 1.25 | 2.50 | 0.00 | - | - | 1 | 18.87% |
| MSI250117C00500000 | 2024-06-21 12:20PM EDT | 500.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI250117P00290000 | 2024-05-20 10:53AM EDT | 290.00 | 2.30 | 1.30 | 2.90 | 0.00 | - | - | 3 | 28.55% |
| MSI250117P00300000 | 2024-06-11 9:30AM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSI250117P00320000 | 2024-06-18 3:52PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSI250117P00330000 | 2024-05-21 11:08AM EDT | 330.00 | 7.40 | 3.80 | 5.90 | 0.00 | - | - | 1 | 23.15% |
| MSI250117P00340000 | 2024-05-21 12:05PM EDT | 340.00 | 9.60 | 4.40 | 7.40 | 0.00 | - | - | 1 | 22.23% |
| MSI250117P00350000 | 2024-05-21 11:06AM EDT | 350.00 | 12.40 | 6.00 | 9.40 | 0.00 | - | - | 1 | 21.48% |
| MSI250117P00360000 | 2024-05-28 9:33AM EDT | 360.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSI250117P00370000 | 2024-05-20 10:55AM EDT | 370.00 | 19.38 | 12.00 | 14.80 | 0.00 | - | 67 | 124 | 19.99% |
© 2024 Yahoo. All rights reserved.