MCO - Moody's Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO200221C001700002019-09-06 9:46AM EST170.0055.1045.3550.000.00-100.00%
MCO200221C001750002020-02-07 10:51AM EST175.0093.9895.0599.550.00-20565.04%
MCO200221C001800002019-12-26 3:39PM EST180.0059.5776.0080.800.00-1050.00%
MCO200221C001900002020-02-10 1:42PM EST190.0078.9680.0084.750.00-100489.45%
MCO200221C001950002019-11-21 9:34AM EST195.0034.8542.1546.950.00-230.00%
MCO200221C002000002020-01-09 10:39AM EST200.0050.9565.0069.750.00-2420.00%
MCO200221C002100002020-02-20 11:53AM EST210.0064.6560.0064.550.00-20369.24%
MCO200221C002200002020-02-12 12:29PM EST220.0057.4050.0054.550.00-50317.38%
MCO200221C002300002020-02-14 3:40PM EST230.0046.9840.3044.200.00-50251.86%
MCO200221C002400002020-02-21 11:05AM EST240.0031.6832.4533.30-7.23-18.58%70130.08%
MCO200221C002500002020-02-21 10:26AM EST250.0022.4920.2524.30-14.51-39.22%10157.86%
MCO200221C002600002020-02-20 12:25PM EST260.0015.8011.2514.400.00-3054.88%
MCO200221C002700002020-02-21 11:06AM EST270.002.302.134.80-3.85-62.60%34058.15%
MCO200221C002800002020-02-20 2:50PM EST280.001.280.000.000.00-17012.50%
MCO200221C002900002020-02-20 10:40AM EST290.000.050.000.020.00-2049.22%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO200221P001100002019-11-21 11:49AM EST110.000.090.000.070.00-152609.38%
MCO200221P001150002019-08-18 11:00PM EST115.000.720.111.210.00--201829.30%
MCO200221P001200002019-08-29 12:15PM EST120.000.490.000.840.00-5782739.06%
MCO200221P001300002019-08-16 8:33AM EST130.001.040.251.850.00-1022781.05%
MCO200221P001350002019-11-29 11:18AM EST135.000.100.000.120.00-210504.69%
MCO200221P001400002019-11-19 9:35AM EST140.000.170.000.180.00-632501.56%
MCO200221P001450002019-11-19 12:56PM EST145.000.230.000.210.00-822485.16%
MCO200221P001500002019-09-27 11:15AM EST150.001.400.000.670.00-2126535.94%
MCO200221P001550002019-12-19 9:32AM EST155.000.130.010.110.00-52410.94%
MCO200221P001600002020-01-28 12:46PM EST160.000.050.000.000.00-1050.00%
MCO200221P001650002019-09-11 12:38PM EST165.002.201.302.410.00-212624.90%
MCO200221P001700002019-12-23 2:11PM EST170.000.170.030.160.00-15021367.97%
MCO200221P001750002020-01-02 2:58PM EST175.000.200.000.190.00-10346.88%
MCO200221P001800002020-02-10 10:31AM EST180.000.130.000.000.00-100100.00%
MCO200221P001850002019-11-20 12:25PM EST185.001.520.180.770.00-552386.13%
MCO200221P001900002020-01-13 11:31AM EST190.000.200.000.090.00-8115264.06%
MCO200221P001950002020-01-13 10:14AM EST195.000.350.000.060.00-1262237.50%
MCO200221P002000002020-02-21 9:33AM EST200.000.010.000.000.00-30050.00%
MCO200221P002100002020-02-11 3:41PM EST210.000.200.000.000.00-4050.00%
MCO200221P002200002020-02-11 3:54PM EST220.000.320.000.000.00-77050.00%
MCO200221P002300002020-02-18 3:49PM EST230.000.010.000.00-0.01-50.00%12050.00%
MCO200221P002400002020-02-18 1:26PM EST240.000.010.000.000.00-10050.00%
MCO200221P002500002020-02-13 2:38PM EST250.000.190.000.000.00-41050.00%
MCO200221P002600002020-02-19 1:39PM EST260.000.040.000.000.00-2025.00%
MCO200221P002700002020-02-21 11:12AM EST270.000.540.160.29+0.34+170.00%20020.70%
MCO200221P002800002020-02-20 3:29PM EST280.002.156.557.600.00-91039.55%
MCO200221P002900002020-02-19 11:58AM EST290.004.5016.1520.000.00--095.80%