MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO190816C001000002019-06-10 12:05AM EDT100.0070.1197.15101.750.00-10142.68%
MCO190816C001500002019-06-07 11:05AM EDT150.0044.0249.5053.850.00-31166.85%
MCO190816C001550002019-06-07 11:05AM EDT155.0034.3444.5049.200.00-41563.48%
MCO190816C001600002019-06-07 11:05AM EDT160.0035.2538.3544.300.00-25182.37%
MCO190816C001650002019-06-24 3:55PM EDT165.0032.4035.3539.100.00-41355.59%
MCO190816C001700002019-06-25 1:59PM EDT170.0028.5030.4533.500.00-204660.63%
MCO190816C001750002019-06-20 2:42PM EDT175.0024.2826.1529.250.00-2011658.74%
MCO190816C001800002019-06-03 3:03PM EDT180.009.2422.7524.450.00-39652.31%
MCO190816C001850002019-07-16 3:50PM EDT185.0022.5516.7018.000.00-519435.38%
MCO190816C001900002019-07-15 3:39PM EDT190.0016.1512.2013.400.00-215130.42%
MCO190816C001950002019-07-19 10:23AM EDT195.0011.458.309.40+2.40+26.52%33727.44%
MCO190816C002000002019-07-19 3:44PM EDT200.006.105.406.00-2.39-28.15%254625.03%
MCO190816C002100002019-07-19 2:02PM EDT210.002.021.462.05-0.24-10.62%1013623.94%
MCO190816C002200002019-07-19 2:02PM EDT220.000.400.180.38-0.30-42.86%11421.97%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCO190816P000800002019-06-10 12:05AM EDT80.000.300.000.110.00-710125.78%
MCO190816P000850002019-06-07 11:05AM EDT85.000.190.000.110.00-611117.97%
MCO190816P000900002019-06-10 12:05AM EDT90.000.350.000.110.00-118110.55%
MCO190816P000950002019-06-10 12:05AM EDT95.000.380.000.110.00-2538103.52%
MCO190816P001000002019-06-10 12:05AM EDT100.000.410.000.110.00-3096.88%
MCO190816P001050002019-06-07 11:05AM EDT105.000.160.000.110.00-13290.63%
MCO190816P001100002019-06-07 11:05AM EDT110.000.350.000.110.00-3684.38%
MCO190816P001150002019-06-10 12:05AM EDT115.005.150.000.110.00-01078.71%
MCO190816P001200002019-06-10 12:05AM EDT120.000.890.000.120.00-21373.83%
MCO190816P001250002019-07-16 3:38PM EDT125.000.050.000.120.00-52068.56%
MCO190816P001300002019-07-15 12:12PM EDT130.000.050.000.140.00-3864.45%
MCO190816P001350002019-06-20 2:00PM EDT135.000.010.000.180.00-113361.33%
MCO190816P001400002019-06-07 11:05AM EDT140.000.850.000.320.00-511860.74%
MCO190816P001450002019-06-10 12:05AM EDT145.004.250.010.470.00-637359.03%
MCO190816P001500002019-05-23 3:08PM EDT150.001.240.001.010.00-114361.18%
MCO190816P001550002019-06-19 10:04AM EDT155.000.750.010.440.00-36153.91%
MCO190816P001600002019-07-09 2:48PM EDT160.000.370.010.570.00-135450.98%
MCO190816P001650002019-07-12 3:55PM EDT165.000.290.020.720.00-160147.71%
MCO190816P001700002019-07-08 1:28PM EDT170.000.600.030.840.00-213843.48%
MCO190816P001750002019-07-19 11:40AM EDT175.000.450.340.64+0.02+4.65%11735.11%
MCO190816P001800002019-07-12 12:55PM EDT180.000.680.590.820.00-119931.47%
MCO190816P001850002019-07-12 12:55PM EDT185.000.970.821.360.00-14430.04%
MCO190816P001900002019-07-15 9:52AM EDT190.001.271.381.980.00-29627.30%
MCO190816P001950002019-07-17 12:05PM EDT195.001.952.412.830.00-35624.05%
MCO190816P002000002019-07-19 3:21PM EDT200.004.274.104.85+1.32+44.75%12623.87%
MCO190816P002100002019-07-15 11:46AM EDT210.007.609.8010.650.00-151521.05%