NYSE - Delayed Quote USD
MSA Safety Incorporated (MSA)
162.44
+4.69
+(2.97%)
At close: 3:59:59 PM EDT
162.40
-0.04
(-0.02%)
After hours: 4:00:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSA250620C00150000 | 4/7/2025 11:09 AM | 150 | 2.60 | 8.50 | 13.00 | 0.00 | 0.00% | - | 2 | 25.10% |
| MSA250620C00155000 | 4/30/2025 11:16 AM | 155 | 8.25 | 7.00 | 11.50 | 0.00 | 0.00% | 1 | 1 | 43.32% |
| MSA250620C00160000 | 5/9/2025 3:06 PM | 160 | 4.80 | 3.10 | 7.90 | 0.00 | 0.00% | 1 | 8 | 39.27% |
| MSA250620C00165000 | 5/16/2025 12:18 PM | 165 | 2.85 | 1.50 | 5.20 | 0.45 | 23.08% | 1 | 1 | 37.45% |
| MSA250620C00175000 | 12/2/2024 11:34 AM | 175 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MSA250620C00180000 | 5/19/2025 12:03 PM | 180 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 64.53% |
| MSA250620C00190000 | 12/31/2024 1:38 PM | 190 | 3.20 | 0.50 | 5.00 | 0.00 | 0.00% | - | 1 | 63.90% |
| MSA250620C00195000 | 12/18/2024 10:34 AM | 195 | 3.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 67.07% |
| MSA250620C00200000 | 10/28/2024 9:38 AM | 200 | 2.95 | 2.15 | 6.90 | 0.00 | 0.00% | - | 1 | 91.15% |
| MSA250620C00230000 | 11/13/2024 9:30 AM | 230 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 102.91% |
| MSA250620C00240000 | 10/28/2024 9:38 AM | 240 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 111.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSA250620P00100000 | 4/7/2025 11:09 AM | 100 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 147.12% |
| MSA250620P00105000 | 10/28/2024 9:38 AM | 105 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 135.28% |
| MSA250620P00110000 | 4/7/2025 11:09 AM | 110 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 123.90% |
| MSA250620P00115000 | 3/17/2025 9:30 AM | 115 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 112.94% |
| MSA250620P00120000 | 3/14/2025 9:30 AM | 120 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 102.34% |
| MSA250620P00125000 | 5/19/2025 2:54 PM | 125 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 92.02% |
| MSA250620P00130000 | 5/19/2025 2:55 PM | 130 | 0.16 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 81.93% |
| MSA250620P00135000 | 2/20/2025 9:30 AM | 135 | 1.90 | 0.50 | 5.40 | 0.00 | 0.00% | 1 | 4 | 77.60% |
| MSA250620P00140000 | 5/19/2025 11:15 AM | 140 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 5 | 62.18% |
| MSA250620P00145000 | 5/20/2025 10:40 AM | 145 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 52.37% |
| MSA250620P00150000 | 5/20/2025 10:56 AM | 150 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 60.11% |
| MSA250620P00160000 | 12/23/2024 10:37 AM | 160 | 8.50 | 4.00 | 8.30 | 0.00 | 0.00% | 2 | 2 | 56.31% |
| MSA250620P00175000 | 10/18/2024 3:44 PM | 175 | 12.00 | 10.50 | 15.30 | 0.00 | 0.00% | 13 | 13 | 41.96% |
| MSA250620P00180000 | 2/14/2025 1:12 PM | 180 | 23.90 | 27.40 | 31.30 | 0.00 | 0.00% | - | 1 | 108.50% |
Related Tickers
BCO The Brink's Company
84.41
+2.48%
ALLE Allegion plc
144.53
+2.28%
MG Mistras Group, Inc.
7.61
+2.98%
BRC Brady Corporation
70.91
+3.13%
CIX CompX International Inc.
25.26
+0.38%
NL NL Industries, Inc.
7.47
-3.49%
CIGL Concorde International Group Ltd.
5.46
-6.51%
ADT ADT Inc.
8.29
+0.79%
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.7300
0.00%
CXW CoreCivic, Inc.
22.43
+1.45%