Options Chain for MOELIS & CO CL A (MC) - $50.26 as of 4/26/2024 11:59:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 22.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 35.00 | 13.80 | 17.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 40.00 | 8.50 | 12.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 45.00 | 3.60 | 8.00 | % | 0 | 0 | 1.13 | 0.91 | 0.05 | -0.01 | 4/26/2024 10:58:56 AM EST | |||
| 50.00 | 1.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.52 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 10:58:56 AM EST |
| 55.00 | 0.05 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.10 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 10:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 10:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 10:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 10:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 10:58:56 AM EST |
| 45.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.09 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 10:58:56 AM EST |
| 50.00 | 1.45 | 3.10 | 0.93 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.48 | 0.10 | -0.03 | 4/24/2024 | 4/26/2024 10:58:56 AM EST |
| 55.00 | 3.10 | 7.10 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.90 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 10:58:56 AM EST |
| 60.00 | 8.10 | 12.00 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 65.00 | 13.10 | 17.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 70.00 | 18.70 | 22.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 75.00 | 23.00 | 26.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 80.00 | 28.10 | 32.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST | |||
| 85.00 | 33.00 | 36.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:56 AM EST |