Motorola Solutions, Inc. (MSI)
NYSE - NYSE Delayed 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 | 137.60 | 141.30 | 0.00 | - | 1 | 1 | 107.91% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 77.70 | 81.50 | 0.00 | - | 1 | 1 | 62.74% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 125.70% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 58.20 | 61.90 | 0.00 | - | 1 | 1 | 54.49% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 29.20 | 33.00 | 0.00 | - | 373 | 373 | 48.02% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 20.40 | 23.80 | 0.00 | - | 2 | 8 | 40.58% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 12.60 | 15.60 | 0.00 | - | 1 | 1 | 35.06% |
| MSI240517C00340000 | 2024-04-30 2:58PM EDT | 340.00 | 10.00 | 8.60 | 9.00 | -3.00 | -23.08% | 70 | 131 | 31.31% |
| MSI240517C00350000 | 2024-04-30 3:35PM EDT | 350.00 | 5.10 | 4.40 | 4.90 | -2.30 | -31.08% | 64 | 297 | 30.60% |
| MSI240517C00360000 | 2024-04-30 3:41PM EDT | 360.00 | 2.50 | 2.05 | 2.40 | -1.20 | -32.43% | 85 | 212 | 30.21% |
| MSI240517C00370000 | 2024-04-29 3:44PM EDT | 370.00 | 1.64 | 0.60 | 1.20 | 0.00 | - | 6 | 70 | 31.03% |
| MSI240517C00380000 | 2024-04-29 3:44PM EDT | 380.00 | 0.79 | 0.15 | 0.75 | 0.00 | - | 3 | 181 | 33.67% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 39.45% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 57.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-04-17 10:34AM EDT | 270.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.56% |
| MSI240517P00280000 | 2024-04-30 11:09AM EDT | 280.00 | 0.15 | 0.00 | 1.50 | -0.04 | -21.05% | 1 | 5 | 52.49% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.05 | 1.75 | 0.00 | - | 4 | 6 | 54.50% |
| MSI240517P00300000 | 2024-04-24 2:07PM EDT | 300.00 | 0.50 | 0.45 | 1.10 | 0.00 | - | 19 | 31 | 40.16% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 1.05 | 1.55 | 0.00 | - | 1 | 11 | 35.03% |
| MSI240517P00320000 | 2024-04-26 3:58PM EDT | 320.00 | 1.63 | 2.35 | 2.90 | 0.00 | - | 1 | 36 | 32.83% |
| MSI240517P00330000 | 2024-04-30 3:58PM EDT | 330.00 | 4.90 | 4.70 | 5.40 | +1.95 | +66.10% | 6 | 92 | 31.27% |
| MSI240517P00340000 | 2024-04-30 3:21PM EDT | 340.00 | 8.60 | 8.70 | 9.30 | +3.20 | +59.26% | 14 | 113 | 29.49% |
| MSI240517P00350000 | 2024-04-30 2:38PM EDT | 350.00 | 12.50 | 14.70 | 15.40 | +3.40 | +37.36% | 6 | 561 | 29.32% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 21.50 | 24.60 | 0.00 | - | 34 | 56 | 36.28% |
© 2024 Yahoo. All rights reserved.