Breaking News

Moelis & Co (MC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

70.78 +2.08 +3.03%

03:59:59 - Closed. Currency in USD

After Hours

70.78

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 683,909
Bid/Ask: 0.00 / 0.00
Day's Range: 68.94 - 71.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

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

Jun 09, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.8	37	0	35.00	0	0%	0	1.35	0
MC Call 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|35.00C Delta0.9858 Imp Vol2.2179 Bid34.8 Gamma0.0014 Theoretical35.9 Ask37 Theta-0.0463 Intrinsic Value35.78 Volume0 Vega0.0039 Time Value-35.78 Open Interest1 Rho0.0048 Delta / Theta-21.2859 MC Put 35.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|35.00P Delta-0.0415 Imp Vol2.9938 Bid0 Gamma0.0027 Theoretical0.68 Ask1.35 Theta-0.1641 Intrinsic Value-35.78 Volume0 Vega0.0099 Time Value35.78 Open Interest0 Rho-0.0008 Delta / Theta0.2529
0	0%	30	31.9	0	40.00	0	0%	0	1.15	0
MC Call 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|40.00C Delta0.9788 Imp Vol1.9321 Bid30 Gamma0.0023 Theoretical30.95 Ask31.9 Theta-0.0579 Intrinsic Value30.78 Volume0 Vega0.0055 Time Value-30.78 Open Interest0 Rho0.0058 Delta / Theta-16.9174 MC Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|40.00P Delta-0.0449 Imp Vol2.4131 Bid0 Gamma0.0035 Theoretical0.57 Ask1.15 Theta-0.141 Intrinsic Value-30.78 Volume0 Vega0.0105 Time Value30.78 Open Interest0 Rho-0.0009 Delta / Theta0.3187
0	0%	24.7	27.1	0	45.00	0	0%	0	0.75	0
MC Call 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|45.00C Delta0.9798 Imp Vol1.4911 Bid24.7 Gamma0.0029 Theoretical25.9 Ask27.1 Theta-0.0428 Intrinsic Value25.78 Volume0 Vega0.0053 Time Value-25.78 Open Interest1 Rho0.0064 Delta / Theta-22.8834 MC Put 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|45.00P Delta-0.0412 Imp Vol1.8094 Bid0 Gamma0.0044 Theoretical0.37 Ask0.75 Theta-0.0986 Intrinsic Value-25.78 Volume0 Vega0.0098 Time Value25.78 Open Interest1 Rho-0.0008 Delta / Theta0.418
					70.78	Price @ Jun 09, 2026 20:55 GMT
0	0%	0	0.8	0	75.00	0	0%	3.7	5.7	0
MC Call 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|75.00C Delta0.1773 Imp Vol0.386 Bid0 Gamma0.0606 Theoretical0.4 Ask0.8 Theta-0.0619 Intrinsic Value-4.22 Volume0 Vega0.0289 Time Value4.22 Open Interest11 Rho0.0028 Delta / Theta-2.864 MC Put 75.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|75.00P Delta-0.8043 Imp Vol0.414 Bid3.7 Gamma0.06 Theoretical4.7 Ask5.7 Theta-0.0701 Intrinsic Value4.22 Volume0 Vega0.0306 Time Value-4.22 Open Interest0 Rho-0.0123 Delta / Theta11.4741
0	0%	0	0.75	0	80.00	0	0%	8.2	10.8	0
MC Call 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|80.00C Delta0.1153 Imp Vol0.625 Bid0 Gamma0.028 Theoretical0.37 Ask0.75 Theta-0.075 Intrinsic Value-9.22 Volume0 Vega0.0216 Time Value9.22 Open Interest5 Rho0.0018 Delta / Theta-1.537 MC Put 80.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|80.00P Delta-0.9021 Imp Vol0.5814 Bid8.2 Gamma0.0267 Theoretical9.5 Ask10.8 Theta-0.0611 Intrinsic Value9.22 Volume0 Vega0.0191 Time Value-9.22 Open Interest0 Rho-0.0133 Delta / Theta14.7729
0	0%	0	0.75	0	85.00	0	0%	13.1	15.4	0
MC Call 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|85.00C Delta0.0915 Imp Vol0.8349 Bid0 Gamma0.0177 Theoretical0.38 Ask0.75 Theta-0.0847 Intrinsic Value-14.22 Volume0 Vega0.0183 Time Value14.22 Open Interest0 Rho0.0014 Delta / Theta-1.0803 MC Put 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMC\|20260618\|85.00P Delta-0.9829 Imp Vol0.5412 Bid13.1 Gamma0.007 Theoretical14.25 Ask15.4 Theta-0.0132 Intrinsic Value14.22 Volume0 Vega0.0046 Time Value-14.22 Open Interest0 Rho-0.0103 Delta / Theta74.3515

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 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
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.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. 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 and understood Investing.com Philippines's comment 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" data-reg_ep="follow comment">
                <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"  data-reg_ep="save comment">
		<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://d62-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://d62-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://d62-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

PSEi Composite	5,945.71	+66.30	+1.13%
Nikkei 225	65,416.63	+1392.03	+2.17%
Shanghai	4,010.03	+50.69	+1.28%
US 500	7,372.7	-13.7	-0.19%
US Tech 100	29,044.2	-40.3	-0.14%
DAX	24,433.06	-183.16	-0.74%
Dollar Index	99.98	-0.05	-0.05%

Crude Oil WTI	88.82	+0.11	+0.12%
Brent Oil	92.34	-1.91	-2.03%
Natural Gas	3.137	-0.001	-0.03%
Gold	4,278.10	-6.75	-0.16%
Silver	65.345	-0.133	-0.20%
US Soybeans	1,113.75	-0.25	-0.02%
Copper	6.3485	-0.0043	-0.07%

Philippines 2Y	6.865	-0.007	-0.10%
Philippines 10Y	7.525	-0.036	-0.48%
Philippines 20Y	7.675	-0.044	-0.57%
U.S. 2Y	4.120	-0.004	-0.10%
U.S. 10Y	4.525	-0.004	-0.09%
U.S. 30Y	4.999	-0.012	-0.24%
Germany 10Y	3.0567	+0.0006	+0.02%

Alphabet C	362.29	+1.12	+0.31%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.02	+2.36	+3.00%
Booking	163.91	+1.61	+0.99%
Apple	290.55	-10.99	-3.64%
Alibaba ADR	119.70	-0.37	-0.31%
Tesla	396.57	-12.38	-3.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MC	70.78	+2.08	+3.03%
	BCE	34.25	+0.48	+1.42%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.280	-2.35%	24.38M
Metropolitan Bank	62.90	-0.32%	3.90M
Bank of the Philippine Islands	90.20	-1.90%	2.15M
BDO Unibank	119.00	+3.03%	2.15M
International Container	870.000	+1.40%	1.37M
GT Capital	475.40	+0.93%	1.09M
SM Investments	609.00	+5.00%	687.87K

Name	Last	Chg. %	Vol.
IPM	1.950	+21.88%	8.00K
Zeus	0.062	+21.57%	70.00K
Lorenzo Shipping	0.700	+11.11%	66.00K
Alliance Foods	0.340	+9.68%	10.00K
Manulife Financial	2,378.00	+6.83%	0.05K
Philippine Bank of Communications	16.00	+6.67%	0.90K
DigiPlus Interactive	10.600	+6.43%	5.16M

Name	Last	Chg. %	Vol.
Seafront Resources	2.120	-18.46%	1.00K
Supercity Realty Dev	10.70	-15.75%	2.30K
Chelsea Logistics	0.630	-10.00%	2.45M
Republic Glass	3.000	-9.64%	5.00K
Discovery World	0.880	-9.28%	12.00K
Oriental Petrol	0.0130	-7.14%	172.50M
Oriental Petrol B	0.0130	-7.14%	2.60M