NYSE - Nasdaq Real Time Price USD

MSA Safety Incorporated (MSA)

189.15 -0.11 (-0.06%)
At close: May 17 at 4:00 PM EDT
189.15 0.00 (0.00%)
After hours: May 17 at 4:01 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSA240621C00130000 11/17/2023 6:01 PM 130 42.10 37.60 42.50 0.00 0.00% 1 1 0.00%
MSA240621C00165000 2/7/2024 5:17 PM 165 16.20 24.10 27.40 0.00 0.00% - 1 53.54%
MSA240621C00175000 2/7/2024 7:10 PM 175 9.26 16.10 19.30 0.00 0.00% - 8 48.69%
MSA240621C00185000 5/13/2024 7:49 PM 185 7.44 4.70 9.50 0.00 0.00% 6 6 31.78%
MSA240621C00195000 5/13/2024 7:49 PM 195 2.04 0.10 5.00 0.00 0.00% 6 6 32.37%
MSA240621C00200000 3/22/2024 4:27 PM 200 5.10 0.35 4.80 0.00 0.00% 2 2 38.98%
MSA240621C00220000 4/23/2024 6:41 PM 220 0.51 0.00 4.80 0.00 0.00% - 1 62.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSA240621P00075000 12/5/2023 8:36 PM 75 0.50 0.00 2.65 0.00 0.00% - 1 183.30%
MSA240621P00120000 12/27/2023 5:16 PM 120 1.40 0.10 5.00 0.00 0.00% - 0 116.89%
MSA240621P00135000 1/12/2024 2:30 PM 135 1.90 0.20 2.75 0.00 0.00% - 1 79.91%
MSA240621P00140000 2/14/2024 2:30 PM 140 1.55 0.30 4.00 0.00 0.00% 1 1 80.81%
MSA240621P00180000 4/30/2024 4:10 PM 180 4.20 0.00 4.80 0.00 0.00% 1 0 38.36%
MSA240621P00190000 10/25/2023 1:35 PM 190 36.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

BCO The Brink's Company
97.00
-0.45%
 
ALLE Allegion plc
124.43
-0.77%
 
REZI Resideo Technologies, Inc.
21.59
-0.78%
 
BRC Brady Corporation
60.56
+0.33%
 
MG Mistras Group, Inc.
8.38
+0.48%
 
NL NL Industries, Inc.
7.27
+4.01%
 
CXW CoreCivic, Inc.
15.03
-0.53%
 
NSSC Napco Security Technologies, Inc.
45.50
+1.54%
 
ADT ADT Inc.
7.18
-0.14%
 
MRLWF Marlowe plc
6.16
0.00%