UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,310.10 -0.90 (-0.04%) DOW
38,131.18 +227.89 (+0.60%) Bitcoin GBP
47,221.15 +1,659.14 (+3.64%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00100000 | 2024-04-18 9:33AM EDT | 100.00 | 70.50 | 83.00 | 87.00 | 0.00 | - | - | 0 | 110.94% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 63.00 | 66.90 | 0.00 | - | 1 | 0 | 153.17% |
| BMI240517C00130000 | 2024-01-31 11:29AM EDT | 130.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMI240517C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 30.60 | 43.00 | 47.40 | 0.00 | - | 2 | 1 | 69.04% |
| BMI240517C00145000 | 2024-02-14 1:02PM EDT | 145.00 | 12.85 | 11.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240517C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 27.75 | 33.10 | 37.40 | 0.00 | - | 1 | 6 | 56.06% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 27.80 | 32.40 | 0.00 | - | 1 | 10 | 83.84% |
| BMI240517C00160000 | 2024-04-30 10:03AM EDT | 160.00 | 27.75 | 23.00 | 27.40 | 0.00 | - | 1 | 10 | 73.32% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 18.40 | 21.90 | 0.00 | - | 1 | 2 | 57.62% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 13.00 | 17.60 | 0.00 | - | 1 | 3 | 53.94% |
| BMI240517C00175000 | 2024-05-01 10:34AM EDT | 175.00 | 8.50 | 8.50 | 12.10 | 0.00 | - | 1 | 16 | 38.67% |
| BMI240517C00180000 | 2024-05-01 12:13PM EDT | 180.00 | 6.10 | 4.30 | 8.10 | 0.00 | - | 10 | 7 | 34.46% |
| BMI240517C00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.75 | 1.45 | 5.50 | -1.35 | -32.93% | 1 | 9 | 35.73% |
| BMI240517C00190000 | 2024-05-01 3:56PM EDT | 190.00 | 1.00 | 0.55 | 2.30 | 0.00 | - | 42 | 135 | 27.88% |
| BMI240517C00195000 | 2024-04-26 11:37AM EDT | 195.00 | 1.60 | 0.10 | 1.20 | 0.00 | - | 1 | 7 | 28.81% |
| BMI240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.60 | 0.10 | 4.80 | 0.00 | - | 5 | 16 | 66.50% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 65.17% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00125000 | 2024-04-25 12:39PM EDT | 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 122.71% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 68.36% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 150.85% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 115.55% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.64% |
| BMI240517P00150000 | 2024-04-30 11:27AM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 93.95% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 8 | 61.99% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 62.40% |
| BMI240517P00170000 | 2024-04-29 3:05PM EDT | 170.00 | 0.05 | 0.20 | 0.45 | 0.00 | - | 1 | 104 | 29.79% |
| BMI240517P00175000 | 2024-04-29 3:08PM EDT | 175.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 10 | 57 | 27.20% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.50 | 2.15 | 0.00 | - | 3 | 19 | 27.36% |
| BMI240517P00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.95 | 2.25 | 4.40 | -0.54 | -15.47% | 1 | 14 | 28.36% |
| BMI240517P00190000 | 2024-05-01 3:58PM EDT | 190.00 | 8.40 | 4.00 | 7.90 | 0.00 | - | 1 | 6 | 31.81% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 8.80 | 12.50 | 0.00 | - | - | 2 | 39.33% |
© 2024 Yahoo. All rights reserved.