Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Moelis & Co (MC)

NYSE

Add to/Remove from Watchlist Add to Watchlist

43.48 -1.06 -2.38%

18/05 - Closed. Currency in USD ( Disclaimer )

After Hours

43.48

0.00

0.00%

19:00:00 - Real-time Data

Type: Equity

Market: United States

ISIN: US60786M1053

CUSIP: 60786M105

Volume: 876,824
Bid/Ask: 40.00 / 48.48
Day's Range: 42.91 - 44.38

Moelis & Co Option Chain

Get free option data for MC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Moelis & Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 18, 2022 08:56PM GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.4	15.9	0	30.00	0.23	0%	0.1	0.75	0
MC Call 30.00 Exp: May 20, 2022 Last: 0 Chg.: 0% SymbolMC\|20220520\|30.00C Delta0.9077 Imp Vol4.2873 Bid12.4 Gamma0.012 Theoretical14.15 Ask15.9 Theta-0.5654 Intrinsic Value13.48 Volume0 Vega0.0053 Time Value-13.48 Open Interest0 Rho0.0011 Delta / Theta-1.6055 MC Put 30.00 Exp: May 20, 2022 Last: 0.23 Chg.: 0% SymbolMC\|20220520\|30.00P Delta0 Imp Vol0 Bid0.1 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-13.48 Volume0 Vega0 Time Value13.71 Open Interest1 Rho0 Delta / Theta0
0	0%	7.6	11	0	35.00	0.05	0%	0.05	0.75	0
MC Call 35.00 Exp: May 20, 2022 Last: 0 Chg.: 0% SymbolMC\|20220520\|35.00C Delta0.8547 Imp Vol3.1074 Bid7.6 Gamma0.0228 Theoretical9.3 Ask11 Theta-0.5657 Intrinsic Value8.48 Volume0 Vega0.0073 Time Value-8.48 Open Interest0 Rho0.0012 Delta / Theta-1.5109 MC Put 35.00 Exp: May 20, 2022 Last: 0.05 Chg.: 0% SymbolMC\|20220520\|35.00P Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-8.48 Volume0 Vega0 Time Value8.53 Open Interest19 Rho0 Delta / Theta0
1.85	0%	2.35	5.3	0	40.00	0.25	0%	0.1	0.75	0
MC Call 40.00 Exp: May 20, 2022 Last: 1.85 Chg.: 0% SymbolMC\|20220520\|40.00C Delta0.8351 Imp Vol1.2095 Bid2.35 Gamma0.0638 Theoretical3.83 Ask5.3 Theta-0.2371 Intrinsic Value3.48 Volume0 Vega0.008 Time Value-1.63 Open Interest6 Rho0.0014 Delta / Theta-3.5227 MC Put 40.00 Exp: May 20, 2022 Last: 0.25 Chg.: 0% SymbolMC\|20220520\|40.00P Delta0 Imp Vol0 Bid0.1 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-3.48 Volume0 Vega0 Time Value3.73 Open Interest3,604 Rho0 Delta / Theta0
					43.48	Price @ May 18, 2022 08:56PM GMT
0.8	12.68%	0.05	0.5	3	45.00	1.75	45.83%	1.35	2.75	9
MC Call 45.00 Exp: May 20, 2022 Last: 0.8 Chg.: 12.68% SymbolMC\|20220520\|45.00C Delta0.2363 Imp Vol0.631 Bid0.05 Gamma0.1518 Theoretical0.28 Ask0.5 Theta-0.1551 Intrinsic Value-1.52 Volume3 Vega0.0099 Time Value2.32 Open Interest29 Rho0.0005 Delta / Theta-1.5234 MC Put 45.00 Exp: May 20, 2022 Last: 1.75 Chg.: 45.83% SymbolMC\|20220520\|45.00P Delta-0.7873 Imp Vol0.5716 Bid1.35 Gamma0.1577 Theoretical1.75 Ask2.75 Theta-0.1383 Intrinsic Value1.52 Volume9 Vega0.0093 Time Value0.23 Open Interest20 Rho-0.002 Delta / Theta5.6911
0.05	0%	0.05	0.55	0	50.00	0	0%	5.4	8.3	0
MC Call 50.00 Exp: May 20, 2022 Last: 0.05 Chg.: 0% SymbolMC\|20220520\|50.00C Delta0.1255 Imp Vol1.5687 Bid0.05 Gamma0.0409 Theoretical0.3 Ask0.55 Theta-0.2599 Intrinsic Value-6.52 Volume0 Vega0.0066 Time Value6.57 Open Interest98 Rho0.0003 Delta / Theta-0.4831 MC Put 50.00 Exp: May 20, 2022 Last: 0 Chg.: 0% SymbolMC\|20220520\|50.00P Delta-0.8699 Imp Vol1.5949 Bid5.4 Gamma0.0412 Theoretical6.85 Ask8.3 Theta-0.2767 Intrinsic Value6.52 Volume0 Vega0.0068 Time Value-6.52 Open Interest1 Rho-0.0024 Delta / Theta3.144
0.05	0%	0.05	0.75	0	55.00	10.9	0%	9.7	13.6	0
MC Call 55.00 Exp: May 20, 2022 Last: 0.05 Chg.: 0% SymbolMC\|20220520\|55.00C Delta0 Imp Vol0 Bid0.05 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-11.52 Volume0 Vega0 Time Value11.57 Open Interest13 Rho0 Delta / Theta0 MC Put 55.00 Exp: May 20, 2022 Last: 10.9 Chg.: 0% SymbolMC\|20220520\|55.00P Delta-0.9501 Imp Vol1.8517 Bid9.7 Gamma0.0172 Theoretical11.65 Ask13.6 Theta-0.1587 Intrinsic Value11.52 Volume0 Vega0.0033 Time Value-0.62 Open Interest1 Rho-0.0029 Delta / Theta5.9861

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

MC Comments

Write your thoughts about Moelis & Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	31,424.0	-66.1	-0.21%
US 500	3,917.2	-6.5	-0.17%
Dow Jones	31,490.07	-1164.52	-3.57%
S&P 500	3,923.68	-165.17	-4.04%
Nasdaq	11,418.15	-566.37	-4.73%
S&P 500 VIX	30.96	+0.00	+0.00%
Dollar Index	103.775	-0.087	-0.08%

Crude Oil WTI	107.55	+0.51	+0.48%
Brent Oil	110.11	+1.00	+0.92%
Natural Gas	8.172	-0.086	-1.04%
Gold	1,811.33	-4.57	-0.25%
Silver	21.408	-0.136	-0.63%
Copper	4.1878	+0.0358	+0.86%
US Soybeans	1,672.75	+8.75	+0.53%

SPDR S&P 500	391.86	-16.46	-4.03%
iShares Russell 2000	176.24	-6.40	-3.50%
Invesco QQQ Trust	291.14	-15.03	-4.91%
Direxion Daily Junior Gold Miners Bull 2X Shares	46.32	-1.88	-3.90%
iShares Silver	19.73	-0.19	-0.95%
ProShares Ultra VIX Short-Term Futures	17.65	+3.13	+21.56%
ProShares UltraPro QQQ	28.15	-4.81	-14.59%

Apple	140.82	-8.42	-5.64%
Alphabet A	2,237.99	-91.47	-3.93%
Tesla	709.81	-51.80	-6.80%
Amazon.com	2,142.25	-165.12	-7.16%
Netflix	177.19	-13.37	-7.02%
Meta Platforms	192.24	-10.38	-5.12%
Bank of America	34.88	-1.11	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MC	43.48	-1.06	-2.38%

Market Movers

Name	Last	Chg. %	Vol.
AMD	96.28	-6.04%	141.76M
AAPL	140.82	-5.64%	108.65M
NVDA	169.38	-6.82%	53.48M
TGT	161.61	-24.93%	50.81M
MSFT	254.08	-4.55%	30.94M
TSLA	709.81	-6.80%	28.88M
AMZN	2,142.25	-7.16%	5.36M

Name	Last	Chg. %	Vol.
TJX	60.19	+7.12%	26.61M
AIZ	186.85	+1.31%	477.08K
NRG	45.76	+1.24%	4.66M
PGR	111.90	+0.64%	3.54M
EA	128.97	+0.39%	4.17M
EPAM	313.00	+0.11%	830.70K
GILD	63.22	+0.06%	9.52M

Name	Last	Chg. %	Vol.
TGT	161.61	-24.93%	50.81M
DLTR	133.80	-14.42%	9.20M
ODFL	236.47	-12.97%	1.85M
TSCO	181.63	-12.52%	3.11M
COST	429.40	-12.45%	9.47M
DG	202.26	-11.11%	5.49M
ULTA	350.45	-10.83%	1.67M