Options Chain for MOELIS & CO CL A (MC) - $73.38 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 40.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 31.00 | 35.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 26.30 | 31.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 21.40 | 26.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 16.40 | 21.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 11.60 | 16.00 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 6.90 | 11.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.89 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 3.10 | 7.50 | 9.50 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.72 | 0.05 | -0.05 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 1.95 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.44 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.65 | 1.05 | 1.60 | 0.00 | 0.00% | 0 | 151 | 0.35 | 0.21 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.07 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 2.75 | 0.35 | 0.00 | 0.00% | 0 | 115 | 0.93 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.55 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 180 | 0.62 | -0.03 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.50 | 0.95 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 1.40 | 1.95 | 1.19 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.28 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 3.50 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.56 | 0.06 | -0.05 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 5.10 | 9.40 | 5.00 | 0.00 | 0.00% | 0 | 180 | 0.64 | -0.79 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 9.50 | 13.70 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 14.70 | 19.00 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 19.50 | 24.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 24.50 | 29.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 29.50 | 34.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |