Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,743.82 -744.54 (-1.15%) CMC Crypto 200
1,323.94 -72.60 (-5.20%)
Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 2024-04-03 9:35AM EDT | 200.00 | 153.05 | 145.60 | 148.90 | 0.00 | - | 1 | 1 | 93.95% |
| MSI240517C00260000 | 2024-04-19 9:46AM EDT | 260.00 | 80.62 | 85.90 | 89.20 | 0.00 | - | 1 | 1 | 61.18% |
| MSI240517C00270000 | 2024-03-27 9:57AM EDT | 270.00 | 84.07 | 77.00 | 80.90 | 0.00 | - | 1 | 1 | 71.80% |
| MSI240517C00280000 | 2024-04-19 3:13PM EDT | 280.00 | 59.68 | 66.30 | 69.40 | 0.00 | - | 1 | 1 | 52.12% |
| MSI240517C00310000 | 2024-04-19 2:39PM EDT | 310.00 | 31.22 | 37.20 | 40.10 | 0.00 | - | 373 | 373 | 45.68% |
| MSI240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 22.72 | 28.70 | 30.00 | 0.00 | - | 2 | 8 | 36.30% |
| MSI240517C00330000 | 2024-04-05 2:49PM EDT | 330.00 | 25.99 | 19.60 | 21.10 | 0.00 | - | 1 | 1 | 31.39% |
| MSI240517C00340000 | 2024-04-24 10:37AM EDT | 340.00 | 13.50 | 13.20 | 13.70 | 0.00 | - | 4 | 121 | 28.99% |
| MSI240517C00350000 | 2024-04-26 12:11PM EDT | 350.00 | 7.80 | 7.50 | 7.90 | +1.20 | +18.18% | 5 | 280 | 27.21% |
| MSI240517C00360000 | 2024-04-25 12:28PM EDT | 360.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 3 | 209 | 26.75% |
| MSI240517C00370000 | 2024-04-25 3:18PM EDT | 370.00 | 2.20 | 1.75 | 2.10 | 0.00 | - | 10 | 69 | 26.93% |
| MSI240517C00380000 | 2024-04-22 9:30AM EDT | 380.00 | 0.35 | 0.70 | 1.00 | 0.00 | - | 1 | 178 | 27.37% |
| MSI240517C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 30.88% |
| MSI240517C00400000 | 2024-04-25 2:35PM EDT | 400.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 33.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 2024-04-17 10:34AM EDT | 270.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 1 | 50.49% |
| MSI240517P00280000 | 2024-04-19 1:36PM EDT | 280.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 51.88% |
| MSI240517P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 44.82% |
| MSI240517P00300000 | 2024-04-24 2:07PM EDT | 300.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 19 | 31 | 37.87% |
| MSI240517P00310000 | 2024-04-25 11:35AM EDT | 310.00 | 0.95 | 0.60 | 1.10 | 0.00 | - | 1 | 11 | 33.91% |
| MSI240517P00320000 | 2024-04-22 9:34AM EDT | 320.00 | 2.44 | 1.40 | 3.40 | 0.00 | - | 2 | 36 | 38.49% |
| MSI240517P00330000 | 2024-04-26 12:26PM EDT | 330.00 | 3.00 | 2.80 | 3.00 | -0.38 | -11.24% | 7 | 83 | 27.47% |
| MSI240517P00340000 | 2024-04-26 10:22AM EDT | 340.00 | 5.60 | 5.50 | 5.80 | +0.40 | +7.69% | 3 | 108 | 26.45% |
| MSI240517P00350000 | 2024-04-26 12:48PM EDT | 350.00 | 10.30 | 9.80 | 10.10 | -1.00 | -8.85% | 7 | 573 | 25.09% |
| MSI240517P00360000 | 2024-04-08 12:23PM EDT | 360.00 | 12.90 | 16.10 | 17.00 | 0.00 | - | 34 | 56 | 26.36% |
© 2024 Yahoo. All rights reserved.