NYSE - Delayed Quote USD

Moody's Corporation (MCO)

376.13 +0.95 (+0.25%)
At close: April 26 at 4:00 PM EDT
375.89 -0.24 (-0.06%)
After hours: April 26 at 7:35 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCO240517C00155000 4/18/2024 5:22 PM 155 217.70 217.00 226.00 0.00 0.00% - 1 162.70%
MCO240517C00175000 2/22/2024 7:37 PM 175 210.85 210.90 218.80 0.00 0.00% 2 1 305.03%
MCO240517C00270000 12/14/2023 5:53 PM 270 131.25 110.00 119.20 0.00 0.00% 1 0 136.79%
MCO240517C00280000 9/26/2023 4:52 PM 280 55.00 47.90 49.70 0.00 0.00% - 2 0.00%
MCO240517C00290000 11/21/2023 3:26 PM 290 81.00 96.90 105.00 0.00 0.00% 2 1 144.25%
MCO240517C00300000 2/13/2024 3:07 PM 300 79.63 82.10 89.30 0.00 0.00% 1 3 109.99%
MCO240517C00310000 4/19/2024 2:39 PM 310 62.30 62.50 72.00 0.00 0.00% 1 202 52.08%
MCO240517C00320000 11/28/2023 8:46 PM 320 55.40 75.70 84.00 0.00 0.00% 2 41 140.56%
MCO240517C00330000 2/13/2024 3:07 PM 330 52.59 53.50 60.80 0.00 0.00% 1 6 84.03%
MCO240517C00340000 4/17/2024 7:50 PM 340 39.50 35.50 42.10 0.00 0.00% 5 8 54.81%
MCO240517C00350000 4/25/2024 1:59 PM 350 28.45 27.50 33.10 0.00 0.00% 1 8 48.75%
MCO240517C00360000 4/19/2024 2:30 PM 360 20.64 18.00 24.80 0.00 0.00% 1 18 43.77%
MCO240517C00370000 4/25/2024 7:14 PM 370 14.00 12.90 14.70 0.00 0.00% 29 38 31.86%
MCO240517C00380000 4/26/2024 3:09 PM 380 8.80 7.70 8.50 -0.20 -2.22% 1 184 28.53%
MCO240517C00390000 4/25/2024 7:14 PM 390 4.80 4.10 6.80 0.00 0.00% 24 228 34.20%
MCO240517C00400000 4/24/2024 6:50 PM 400 3.11 1.80 2.90 0.00 0.00% 1 251 29.45%
MCO240517C00410000 4/18/2024 7:52 PM 410 1.65 0.60 2.50 0.00 0.00% 1 40 34.51%
MCO240517C00420000 4/23/2024 6:58 PM 420 1.05 0.25 4.00 0.00 0.00% 1 94 47.49%
MCO240517C00430000 4/19/2024 6:10 PM 430 0.45 0.00 4.60 0.00 0.00% 100 128 56.32%
MCO240517C00440000 4/17/2024 3:40 PM 440 1.10 0.00 4.50 0.00 0.00% 166 186 50.40%
MCO240517C00450000 1/12/2024 4:18 PM 450 1.90 3.80 5.70 0.00 0.00% 1 9 68.69%
MCO240517C00460000 4/4/2024 2:52 PM 460 1.20 0.00 4.40 0.00 0.00% 1 1 60.01%
MCO240517C00480000 12/15/2023 4:06 PM 480 1.40 0.00 1.50 0.00 0.00% 1 2 55.57%
MCO240517C00490000 4/12/2024 5:19 PM 490 0.25 0.00 0.15 0.00 0.00% 1 3 46.83%
MCO240517C00500000 4/25/2024 5:04 PM 500 0.05 0.00 0.10 0.00 0.00% 1 9 47.56%
MCO240517C00520000 2/15/2024 8:54 PM 520 0.34 0.00 1.70 0.00 0.00% 20 23 71.34%
MCO240517C00540000 1/9/2024 7:37 PM 540 0.25 0.00 4.50 0.00 0.00% - 1 93.32%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCO240517P00155000 11/15/2023 3:36 PM 155 0.25 0.00 0.35 0.00 0.00% 1 11 148.44%
MCO240517P00160000 11/15/2023 3:36 PM 160 0.20 0.00 4.30 0.00 0.00% 1 2 208.64%
MCO240517P00170000 3/7/2024 3:24 PM 170 0.05 0.00 1.50 0.00 0.00% - 3 162.65%
MCO240517P00175000 11/1/2023 1:30 PM 175 0.80 0.00 0.00 0.00 0.00% - 2 50.00%
MCO240517P00210000 4/16/2024 2:08 PM 210 0.10 0.00 0.10 0.00 0.00% 1 4 87.89%
MCO240517P00220000 10/25/2023 4:37 PM 220 2.25 0.00 4.80 0.00 0.00% - 3 142.11%
MCO240517P00230000 11/30/2023 6:50 PM 230 0.70 0.00 4.50 0.00 0.00% 1 2 130.27%
MCO240517P00240000 10/23/2023 3:10 PM 240 4.60 0.10 1.60 0.00 0.00% - 1 100.00%
MCO240517P00250000 2/21/2024 3:05 PM 250 0.30 0.00 1.70 0.00 0.00% 1 7 92.09%
MCO240517P00260000 3/7/2024 2:55 PM 260 0.40 0.00 1.50 0.00 0.00% 1 18 82.62%
MCO240517P00270000 4/17/2024 4:47 PM 270 0.40 0.00 0.20 0.00 0.00% 1 11 56.35%
MCO240517P00280000 11/14/2023 5:27 PM 280 3.30 0.00 4.80 0.00 0.00% 1 202 87.04%
MCO240517P00290000 11/20/2023 4:15 PM 290 3.00 0.00 4.80 0.00 0.00% 1 21 78.76%
MCO240517P00300000 4/23/2024 6:40 PM 300 0.17 0.10 0.55 0.00 0.00% 1 58 51.56%
MCO240517P00310000 3/7/2024 8:33 PM 310 0.90 0.00 4.60 0.00 0.00% 3 23 61.95%
MCO240517P00320000 2/28/2024 4:58 PM 320 1.07 0.00 4.60 0.00 0.00% 6 23 54.13%
MCO240517P00330000 4/22/2024 1:52 PM 330 0.65 0.05 2.10 -0.30 -31.58% 1 234 45.13%
MCO240517P00340000 4/26/2024 1:37 PM 340 1.30 0.40 5.50 0.10 8.33% 2 416 52.95%
MCO240517P00350000 4/25/2024 2:12 PM 350 2.55 1.65 2.15 0.00 0.00% 15 154 29.90%
MCO240517P00360000 4/25/2024 7:11 PM 360 4.00 3.30 8.00 0.00 0.00% 1 108 41.69%
MCO240517P00370000 4/25/2024 5:49 PM 370 6.80 6.50 7.30 0.00 0.00% 11 94 28.22%
MCO240517P00380000 4/25/2024 5:50 PM 380 11.20 11.10 12.30 0.00 0.00% 11 44 28.34%
MCO240517P00390000 4/25/2024 7:39 PM 390 17.80 17.40 18.80 0.00 0.00% 16 74 28.47%
MCO240517P00400000 4/11/2024 2:51 PM 400 20.80 21.80 29.00 0.00 0.00% 5 31 37.55%
MCO240517P00410000 4/16/2024 5:40 PM 410 36.40 30.30 37.60 0.00 0.00% 6 11 39.77%

Related Tickers

SPGI S&P Global Inc.
415.78
+0.07%
 
MSCI MSCI Inc.
477.78
+2.86%
 
CME CME Group Inc.
210.94
-0.75%
 
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
 
FDS FactSet Research Systems Inc.
421.47
+0.66%
 
NDAQ Nasdaq, Inc.
60.12
-0.28%
 
MORN Morningstar, Inc.
286.29
-0.41%
 
CBOE Cboe Global Markets, Inc.
178.40
-1.81%
 
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%
 
LSEG.L London Stock Exchange Group plc
8,934.00
+0.49%