NYSE - Delayed Quote • USD
Motorola Solutions, Inc. (MSI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517C00200000 | 4/3/2024 1:35 PM | 200 | 153.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSI240517C00260000 | 5/3/2024 7:00 PM | 260 | 93.40 | 91.50 | 95.50 | 12.78 | 15.85% | 1 | 1 | 108.47% |
| MSI240517C00270000 | 3/27/2024 1:57 PM | 270 | 84.07 | 77.00 | 80.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSI240517C00280000 | 4/19/2024 7:13 PM | 280 | 59.68 | 71.50 | 75.80 | 0.00 | 0.00% | 1 | 1 | 90.41% |
| MSI240517C00310000 | 4/19/2024 6:39 PM | 310 | 31.22 | 41.50 | 45.30 | 0.00 | 0.00% | 373 | 373 | 54.41% |
| MSI240517C00320000 | 4/19/2024 7:11 PM | 320 | 22.72 | 32.00 | 35.80 | 0.00 | 0.00% | 2 | 8 | 48.23% |
| MSI240517C00330000 | 5/3/2024 1:45 PM | 330 | 21.00 | 22.00 | 25.80 | 8.50 | 68.00% | 5 | 18 | 37.55% |
| MSI240517C00340000 | 5/3/2024 4:36 PM | 340 | 15.11 | 13.60 | 16.60 | 7.61 | 101.47% | 30 | 250 | 30.41% |
| MSI240517C00350000 | 5/3/2024 6:56 PM | 350 | 6.30 | 6.60 | 7.40 | 2.50 | 65.79% | 45 | 344 | 20.19% |
| MSI240517C00360000 | 5/3/2024 7:45 PM | 360 | 2.00 | 1.85 | 2.55 | 0.00 | 0.00% | 25 | 225 | 18.95% |
| MSI240517C00370000 | 5/3/2024 4:14 PM | 370 | 0.57 | 0.10 | 0.65 | -0.33 | -36.67% | 6 | 79 | 19.02% |
| MSI240517C00380000 | 5/2/2024 6:26 PM | 380 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 4 | 186 | 23.98% |
| MSI240517C00390000 | 5/3/2024 1:35 PM | 390 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 11 | 36.00% |
| MSI240517C00400000 | 4/25/2024 6:35 PM | 400 | 0.19 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 54.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 5/2/2024 7:27 PM | 270 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 11 | 12 | 80.86% |
| MSI240517P00280000 | 4/30/2024 3:09 PM | 280 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 6 | 69.14% |
| MSI240517P00290000 | 4/22/2024 1:30 PM | 290 | 0.85 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 6 | 62.18% |
| MSI240517P00300000 | 5/3/2024 2:29 PM | 300 | 0.05 | 0.00 | 0.70 | -0.80 | -94.12% | 16 | 49 | 53.35% |
| MSI240517P00310000 | 5/3/2024 7:02 PM | 310 | 0.07 | 0.00 | 0.90 | -1.53 | -95.62% | 1 | 33 | 47.17% |
| MSI240517P00320000 | 5/2/2024 7:33 PM | 320 | 0.05 | 0.00 | 0.80 | -3.50 | -98.59% | 1 | 43 | 37.01% |
| MSI240517P00330000 | 5/3/2024 7:59 PM | 330 | 0.37 | 0.25 | 0.55 | -5.97 | -94.16% | 55 | 155 | 25.49% |
| MSI240517P00340000 | 5/3/2024 7:59 PM | 340 | 0.93 | 0.10 | 1.05 | -9.97 | -91.47% | 79 | 135 | 20.35% |
| MSI240517P00350000 | 5/3/2024 7:02 PM | 350 | 3.20 | 2.60 | 3.10 | -13.60 | -80.95% | 39 | 565 | 17.82% |
| MSI240517P00360000 | 5/3/2024 3:46 PM | 360 | 7.24 | 7.10 | 9.10 | -18.56 | -71.94% | 1 | 56 | 20.00% |
Related Tickers
ZBRA Zebra Technologies Corporation
309.59
-1.00%
HPE Hewlett Packard Enterprise Company
16.86
+2.00%
VIAV Viavi Solutions Inc.
7.56
-5.74%
CSCO Cisco Systems, Inc.
47.12
+0.71%
JNPR Juniper Networks, Inc.
34.84
+0.55%
PI Impinj, Inc.
161.23
+0.94%
NOK Nokia Oyj
3.6900
+0.54%
NTGR NETGEAR, Inc.
11.63
-1.27%
HLIT Harmonic Inc.
10.96
-1.26%
LITE Lumentum Holdings Inc.
44.74
+1.02%