NYSE - Delayed Quote • USD
Motorola Solutions, Inc. (MSI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 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 | 0 | 0.00% |
| MSI240517C00260000 | 4/19/2024 1:46 PM | 260 | 80.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSI240517C00270000 | 3/27/2024 1:57 PM | 270 | 84.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSI240517C00280000 | 4/19/2024 7:13 PM | 280 | 59.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSI240517C00310000 | 4/19/2024 6:39 PM | 310 | 31.22 | 0.00 | 0.00 | 0.00 | 0.00% | 373 | 0 | 0.00% |
| MSI240517C00320000 | 4/19/2024 7:11 PM | 320 | 22.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSI240517C00330000 | 4/5/2024 6:49 PM | 330 | 25.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSI240517C00340000 | 4/24/2024 2:37 PM | 340 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MSI240517C00350000 | 4/24/2024 4:20 PM | 350 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 1.56% |
| MSI240517C00360000 | 4/24/2024 4:34 PM | 360 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| MSI240517C00370000 | 4/24/2024 7:42 PM | 370 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MSI240517C00380000 | 4/22/2024 1:30 PM | 380 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MSI240517C00390000 | 4/22/2024 4:51 PM | 390 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MSI240517C00400000 | 4/19/2024 2:03 PM | 400 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240517P00270000 | 4/17/2024 2:34 PM | 270 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MSI240517P00280000 | 4/19/2024 5:36 PM | 280 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MSI240517P00290000 | 4/22/2024 1:30 PM | 290 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MSI240517P00300000 | 4/24/2024 6:07 PM | 300 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| MSI240517P00310000 | 4/18/2024 1:38 PM | 310 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MSI240517P00320000 | 4/22/2024 1:34 PM | 320 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MSI240517P00330000 | 4/24/2024 7:46 PM | 330 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| MSI240517P00340000 | 4/24/2024 7:37 PM | 340 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 1.56% |
| MSI240517P00350000 | 4/24/2024 7:37 PM | 350 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| MSI240517P00360000 | 4/8/2024 4:23 PM | 360 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
Related Tickers
ZBRA Zebra Technologies Corporation
277.53
+0.35%
HPE Hewlett Packard Enterprise Company
16.93
+0.59%
JNPR Juniper Networks, Inc.
35.36
-1.45%
CSCO Cisco Systems, Inc.
48.35
+0.06%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
LITE Lumentum Holdings Inc.
42.06
+0.12%
NOK Nokia Oyj
3.6500
-0.82%
UI Ubiquiti Inc.
108.77
+2.57%
NTGR NETGEAR, Inc.
14.74
+1.10%
CIEN Ciena Corporation
45.04
+0.72%