Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,610.70 -1,954.50 (-3.12%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117C00200000 | 2024-02-13 2:56PM EDT | 200.00 | 178.00 | 185.00 | 195.00 | 0.00 | - | - | 2 | 0.00% |
| MCO250117C00300000 | 2024-04-16 10:09AM EDT | 300.00 | 87.93 | 108.60 | 116.10 | 0.00 | - | - | 1 | 44.35% |
| MCO250117C00330000 | 2024-03-21 10:46AM EDT | 330.00 | 83.70 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCO250117C00360000 | 2024-05-02 10:50AM EDT | 360.00 | 34.10 | 58.50 | 66.80 | 0.00 | - | 1 | 1 | 34.74% |
| MCO250117C00370000 | 2024-05-02 10:46AM EDT | 370.00 | 29.90 | 52.20 | 56.80 | 0.00 | - | 1 | 11 | 31.20% |
| MCO250117C00380000 | 2024-05-09 3:15PM EDT | 380.00 | 48.00 | 45.70 | 49.80 | 0.00 | - | 3 | 33 | 30.00% |
| MCO250117C00390000 | 2024-05-09 3:15PM EDT | 390.00 | 42.10 | 39.20 | 44.00 | 0.00 | - | 56 | 58 | 29.48% |
| MCO250117C00400000 | 2024-05-09 3:15PM EDT | 400.00 | 36.40 | 33.20 | 38.10 | 0.00 | - | 3 | 6 | 28.59% |
| MCO250117C00410000 | 2024-05-09 3:13PM EDT | 410.00 | 30.40 | 27.80 | 32.80 | 0.00 | - | 250 | 250 | 27.87% |
| MCO250117C00420000 | 2024-05-09 3:16PM EDT | 420.00 | 26.30 | 23.00 | 28.10 | 0.00 | - | 31 | 31 | 27.29% |
| MCO250117C00430000 | 2024-05-08 2:01PM EDT | 430.00 | 19.20 | 20.10 | 23.60 | 0.00 | - | 30 | 48 | 26.54% |
| MCO250117C00440000 | 2024-05-09 2:48PM EDT | 440.00 | 18.00 | 15.00 | 19.40 | 0.00 | - | 3 | 15 | 25.70% |
| MCO250117C00450000 | 2024-04-22 9:30AM EDT | 450.00 | 10.40 | 12.10 | 16.40 | 0.00 | - | 1 | 105 | 25.49% |
| MCO250117C00460000 | 2024-05-07 12:50PM EDT | 460.00 | 10.00 | 10.40 | 13.40 | 0.00 | - | 1 | 61 | 24.95% |
| MCO250117C00470000 | 2024-02-28 2:36PM EDT | 470.00 | 8.80 | 9.40 | 15.90 | 0.00 | - | - | 1 | 29.06% |
| MCO250117C00500000 | 2024-02-29 2:22PM EDT | 500.00 | 5.00 | 5.50 | 10.80 | 0.00 | - | - | 0 | 29.41% |
| MCO250117C00520000 | 2024-05-10 9:30AM EDT | 520.00 | 3.40 | 0.00 | 4.60 | -0.60 | -15.00% | 1 | 5 | 24.81% |
| MCO250117C00540000 | 2024-05-10 9:30AM EDT | 540.00 | 2.25 | 0.00 | 3.60 | -0.65 | -22.41% | 1 | 1 | 25.62% |
| MCO250117C00560000 | 2024-02-13 1:09PM EDT | 560.00 | 1.90 | 0.80 | 9.50 | 0.00 | - | 2 | 2 | 36.24% |
| MCO250117C00580000 | 2024-02-07 10:30AM EDT | 580.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250117P00200000 | 2024-04-01 12:33PM EDT | 200.00 | 1.07 | 0.00 | 4.70 | 0.00 | - | 4 | 26 | 50.24% |
| MCO250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 19 | 41 | 33.84% |
| MCO250117P00230000 | 2024-02-07 10:30AM EDT | 230.00 | 0.60 | 0.00 | 9.40 | 0.00 | - | - | 1 | 58.86% |
| MCO250117P00240000 | 2024-02-13 3:18PM EDT | 240.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 55.66% |
| MCO250117P00250000 | 2024-05-02 12:42PM EDT | 250.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 20 | 30 | 42.46% |
| MCO250117P00260000 | 2024-05-02 12:42PM EDT | 260.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 20 | 34 | 39.82% |
| MCO250117P00270000 | 2024-03-22 3:07PM EDT | 270.00 | 3.02 | 3.00 | 4.40 | 0.00 | - | 10 | 30 | 36.18% |
| MCO250117P00280000 | 2024-04-30 3:03PM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| MCO250117P00290000 | 2024-04-16 9:41AM EDT | 290.00 | 5.40 | 0.00 | 4.50 | 0.00 | - | 1 | 154 | 31.14% |
| MCO250117P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 6.20 | 1.45 | 4.30 | 0.00 | - | 1 | 28 | 28.24% |
| MCO250117P00310000 | 2024-03-14 2:39PM EDT | 310.00 | 6.83 | 7.00 | 7.60 | 0.00 | - | 27 | 20 | 30.91% |
| MCO250117P00330000 | 2024-04-22 1:28PM EDT | 330.00 | 10.30 | 4.00 | 6.50 | 0.00 | - | 18 | 28 | 24.11% |
| MCO250117P00340000 | 2024-05-02 1:52PM EDT | 340.00 | 14.61 | 5.50 | 8.10 | 0.00 | - | 8 | 53 | 23.47% |
| MCO250117P00350000 | 2024-04-29 12:46PM EDT | 350.00 | 17.03 | 6.60 | 9.70 | 0.00 | - | 1 | 5 | 22.51% |
| MCO250117P00360000 | 2024-05-09 3:13PM EDT | 360.00 | 12.60 | 9.00 | 12.30 | 0.00 | - | 250 | 337 | 22.21% |
| MCO250117P00370000 | 2024-05-09 3:16PM EDT | 370.00 | 14.00 | 11.90 | 14.30 | 0.00 | - | 9 | 117 | 20.98% |
| MCO250117P00380000 | 2024-05-09 3:20PM EDT | 380.00 | 17.20 | 14.10 | 17.50 | 0.00 | - | 47 | 48 | 20.44% |
| MCO250117P00390000 | 2024-04-12 1:04PM EDT | 390.00 | 33.00 | 17.50 | 22.40 | 0.00 | - | 1 | 13 | 20.81% |
| MCO250117P00400000 | 2024-04-11 11:49AM EDT | 400.00 | 34.07 | 21.50 | 26.60 | 0.00 | - | 1 | 4 | 20.18% |
© 2024 Yahoo. All rights reserved.