UK markets open in 7 hours 11 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,919.14 -1,092.99 (-2.19%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 92.00 | 96.00 | 0.00 | - | - | 0 | 265.53% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 72.10 | 76.00 | 0.00 | - | 1 | 0 | 202.78% |
| 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 | 52.00 | 56.00 | 0.00 | - | 2 | 1 | 148.68% |
| 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 | 42.00 | 46.00 | 0.00 | - | 1 | 6 | 123.83% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 37.00 | 41.30 | 0.00 | - | 1 | 10 | 117.11% |
| BMI240517C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 29.21 | 32.00 | 36.00 | 0.00 | - | 3 | 8 | 99.88% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 27.00 | 31.40 | 0.00 | - | 1 | 2 | 94.21% |
| BMI240517C00170000 | 2024-05-06 11:19AM EDT | 170.00 | 21.07 | 22.00 | 26.00 | 0.00 | - | 2 | 3 | 76.42% |
| BMI240517C00175000 | 2024-05-06 11:31AM EDT | 175.00 | 15.87 | 17.00 | 21.30 | 0.00 | - | 1 | 15 | 68.56% |
| BMI240517C00180000 | 2024-05-01 12:13PM EDT | 180.00 | 6.10 | 12.50 | 16.80 | 0.00 | - | 10 | 7 | 61.77% |
| BMI240517C00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.75 | 7.50 | 11.90 | 0.00 | - | 1 | 9 | 49.40% |
| BMI240517C00190000 | 2024-05-07 1:47PM EDT | 190.00 | 4.00 | 3.10 | 6.60 | -1.00 | -20.00% | 1 | 131 | 32.40% |
| BMI240517C00195000 | 2024-05-07 2:28PM EDT | 195.00 | 1.76 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 24.10% |
| BMI240517C00200000 | 2024-05-06 1:38PM EDT | 200.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 3 | 15 | 34.96% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 60.69% |
| 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 | 0.15 | 0.00 | - | 1 | 5 | 110.55% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 190.72% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 208.50% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 80.47% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 76.56% |
| BMI240517P00150000 | 2024-05-07 1:33PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 71.29% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 8 | 93.85% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 53.42% |
| BMI240517P00170000 | 2024-05-08 9:30AM EDT | 170.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 17 | 104 | 52.49% |
| BMI240517P00175000 | 2024-05-06 11:31AM EDT | 175.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 1 | 60 | 47.12% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.00 | 1.75 | 0.00 | - | 3 | 19 | 53.15% |
| BMI240517P00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.95 | 0.00 | 4.10 | 0.00 | - | 1 | 13 | 63.03% |
| BMI240517P00190000 | 2024-05-06 10:00AM EDT | 190.00 | 2.30 | 0.10 | 4.20 | 0.00 | - | 1 | 6 | 48.12% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 0.95 | 4.10 | 0.00 | - | - | 2 | 29.02% |
© 2024 Yahoo. All rights reserved.