MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO180316C001400002018-02-16 11:53PM EST140.0025.1326.9030.050.00-1157.69%
MCO180316C001450002018-02-06 9:19AM EST145.0010.106.659.200.00-10100.00%
MCO180316C001500002018-02-16 11:53PM EST150.0019.2918.6019.150.00-3600.00%
MCO180316C001550002018-02-20 11:01AM EST155.0012.8414.2015.150.00-121433.77%
MCO180316C001600002018-02-15 3:03PM EST160.007.809.509.950.00-144022.75%
MCO180316C001650002018-02-23 11:58AM EST165.005.306.056.450.00-19525.18%
MCO180316C001700002018-02-23 3:33PM EST170.002.813.003.20-0.14-4.75%4119022.34%
MCO180316C001750002018-02-23 2:52PM EST175.001.001.141.27-0.20-16.67%62421.05%
MCO180316C001800002018-02-23 11:56PM EST180.000.350.290.430.00-2020.90%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO180316P001100002018-02-16 11:53PM EST110.000.100.000.100.00-1174.22%
MCO180316P001250002018-02-12 2:16PM EST125.000.390.050.240.00-1562.31%
MCO180316P001300002018-02-12 11:53AM EST130.000.470.070.300.00-203157.42%
MCO180316P001350002018-02-23 11:22AM EST135.000.180.060.18-1.04-85.25%81050.10%
MCO180316P001400002018-02-16 11:18AM EST140.000.280.180.26-0.04-12.50%52546.09%
MCO180316P001450002018-02-16 12:32PM EST145.000.250.260.35-0.73-74.49%1841.31%
MCO180316P001500002018-02-20 11:21AM EST150.000.420.270.400.00-24434.96%
MCO180316P001550002018-02-22 9:50AM EST155.000.820.440.550.00-123029.74%
MCO180316P001600002018-02-15 3:55PM EST160.001.741.121.290.00-17117529.20%
MCO180316P001650002018-02-23 3:45PM EST165.001.971.771.90-0.81-29.14%4013823.41%
MCO180316P001700002018-02-21 2:51PM EST170.003.853.553.950.00-316122.66%