Advertisement
Advertisement
Moody's Corporation (MCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO220617C00170000 | 2022-05-02 10:34AM EDT | 170.00 | 133.30 | 132.70 | 141.20 | 0.00 | - | 10 | 0 | 183.57% |
| MCO220617C00240000 | 2022-05-16 12:04AM EDT | 240.00 | 45.42 | 62.80 | 70.30 | 0.00 | - | - | 4 | 85.50% |
| MCO220617C00250000 | 2022-05-16 12:04AM EDT | 250.00 | 43.45 | 52.80 | 60.60 | 0.00 | - | - | 4 | 77.03% |
| MCO220617C00260000 | 2022-05-19 11:39AM EDT | 260.00 | 26.27 | 43.40 | 50.70 | 0.00 | - | 4 | 8 | 66.89% |
| MCO220617C00270000 | 2022-05-26 10:17AM EDT | 270.00 | 30.09 | 33.60 | 40.30 | 0.00 | - | 4 | 34 | 53.61% |
| MCO220617C00280000 | 2022-05-20 11:12AM EDT | 280.00 | 13.40 | 27.20 | 30.80 | 0.00 | - | 9 | 15 | 45.78% |
| MCO220617C00290000 | 2022-05-27 2:30PM EDT | 290.00 | 19.15 | 19.00 | 22.40 | +8.35 | +77.31% | 1 | 33 | 41.68% |
| MCO220617C00300000 | 2022-05-27 2:41PM EDT | 300.00 | 11.60 | 11.70 | 13.90 | +2.41 | +26.22% | 20 | 31 | 34.20% |
| MCO220617C00310000 | 2022-05-27 3:04PM EDT | 310.00 | 6.19 | 5.90 | 7.50 | +1.79 | +40.68% | 13 | 31 | 30.17% |
| MCO220617C00320000 | 2022-05-27 3:56PM EDT | 320.00 | 2.90 | 2.35 | 4.30 | +1.10 | +61.11% | 2 | 162 | 31.54% |
| MCO220617C00330000 | 2022-05-23 3:21PM EDT | 330.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 6 | 24 | 44.01% |
| MCO220617C00340000 | 2022-05-27 12:53PM EDT | 340.00 | 0.45 | 0.00 | 1.45 | -0.13 | -22.41% | 2 | 32 | 35.30% |
| MCO220617C00350000 | 2022-05-02 1:11PM EDT | 350.00 | 1.63 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 28.13% |
| MCO220617C00360000 | 2022-04-29 2:00PM EDT | 360.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.80% |
| MCO220617C00370000 | 2022-05-02 3:27PM EDT | 370.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.39% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO220617P00220000 | 2022-05-11 1:59PM EDT | 220.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.59% |
| MCO220617P00230000 | 2022-05-16 10:03AM EDT | 230.00 | 1.70 | 0.00 | 1.45 | 0.00 | - | - | 1 | 71.14% |
| MCO220617P00240000 | 2022-05-18 10:11AM EDT | 240.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 59.13% |
| MCO220617P00250000 | 2022-05-24 11:57AM EDT | 250.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | 14 | 544 | 55.52% |
| MCO220617P00260000 | 2022-05-25 12:11PM EDT | 260.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 2 | 3 | 54.61% |
| MCO220617P00270000 | 2022-05-26 10:20AM EDT | 270.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 5 | 101 | 62.41% |
| MCO220617P00280000 | 2022-05-27 10:43AM EDT | 280.00 | 1.75 | 0.55 | 2.75 | -3.85 | -68.75% | 2 | 80 | 42.71% |
| MCO220617P00290000 | 2022-05-17 1:46PM EDT | 290.00 | 9.40 | 2.30 | 4.90 | 0.00 | - | 2 | 16 | 41.64% |
| MCO220617P00300000 | 2022-05-27 3:06PM EDT | 300.00 | 5.30 | 4.60 | 5.70 | -12.20 | -69.71% | 8 | 18 | 31.57% |
| MCO220617P00310000 | 2022-05-20 11:48AM EDT | 310.00 | 25.10 | 8.50 | 10.30 | 0.00 | - | 1 | 2 | 31.19% |
| MCO220617P00330000 | 2022-05-02 9:36AM EDT | 330.00 | 38.30 | 19.90 | 27.30 | 0.00 | - | 1 | 0 | 43.98% |
| MCO220617P00340000 | 2022-05-09 1:41PM EDT | 340.00 | 51.00 | 28.80 | 37.50 | 0.00 | - | 10 | 2 | 54.19% |
| MCO220617P00350000 | 2022-05-20 2:08PM EDT | 350.00 | 66.85 | 39.30 | 47.50 | 0.00 | - | 1 | 1 | 62.72% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
