Badger Meter, Inc. (BMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI241115C00135000 | 2024-04-18 12:30PM EDT | 135.00 | 48.67 | 64.00 | 68.90 | 0.00 | - | 2 | 1 | 50.57% |
| BMI241115C00140000 | 2024-04-18 11:49AM EDT | 140.00 | 39.49 | 59.00 | 63.90 | 0.00 | - | - | 2 | 55.37% |
| BMI241115C00160000 | 2024-04-10 11:28AM EDT | 160.00 | 13.00 | 41.50 | 45.00 | 0.00 | - | 1 | 2 | 43.07% |
| BMI241115C00165000 | 2024-05-13 11:53AM EDT | 165.00 | 37.74 | 36.50 | 41.00 | 0.00 | - | 10 | 8 | 41.72% |
| BMI241115C00180000 | 2024-04-19 9:35AM EDT | 180.00 | 20.20 | 24.90 | 29.50 | 0.00 | - | 1 | 7 | 37.32% |
| BMI241115C00185000 | 2024-05-13 11:53AM EDT | 185.00 | 24.26 | 21.00 | 25.90 | 0.00 | - | 10 | 13 | 35.82% |
| BMI241115C00190000 | 2024-04-18 10:07AM EDT | 190.00 | 9.00 | 18.00 | 22.40 | 0.00 | - | - | 1 | 34.22% |
| BMI241115C00195000 | 2024-05-03 11:58AM EDT | 195.00 | 14.71 | 15.00 | 19.50 | 0.00 | - | 2 | 7 | 33.42% |
| BMI241115C00200000 | 2024-05-09 10:46AM EDT | 200.00 | 14.32 | 12.10 | 16.50 | 0.00 | - | 5 | 10 | 32.07% |
| BMI241115C00210000 | 2024-05-07 1:12PM EDT | 210.00 | 9.50 | 8.00 | 12.50 | 0.00 | - | - | 2 | 31.86% |
| BMI241115C00220000 | 2024-04-23 11:43AM EDT | 220.00 | 6.30 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 31.09% |
| BMI241115C00250000 | 2024-05-08 9:50AM EDT | 250.00 | 2.75 | 0.20 | 5.00 | 0.00 | - | - | 1 | 35.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI241115P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.40% |
| BMI241115P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 10 | 41.86% |
| BMI241115P00165000 | 2024-05-15 1:36PM EDT | 165.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 1 | 2 | 33.50% |
| BMI241115P00175000 | 2024-05-07 11:37AM EDT | 175.00 | 6.00 | 2.20 | 7.00 | 0.00 | - | 4 | 21 | 30.06% |
| BMI241115P00180000 | 2024-04-25 12:31PM EDT | 180.00 | 11.00 | 3.20 | 8.00 | 0.00 | - | - | 2 | 28.51% |
| BMI241115P00190000 | 2024-05-06 3:26PM EDT | 190.00 | 11.70 | 6.20 | 11.00 | 0.00 | - | 4 | 0 | 26.37% |
© 2024 Yahoo. All rights reserved.