UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,970.38 +462.79 (+0.92%)
Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517C00020000 | 2024-03-08 4:46PM EDT | 20.00 | 64.15 | 75.50 | 80.00 | 0.00 | - | 1 | 2 | 781.84% |
| MOD240517C00025000 | 2023-10-06 12:02PM EDT | 25.00 | 25.50 | 16.60 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MOD240517C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOD240517C00050000 | 2024-03-19 12:34PM EDT | 50.00 | 42.90 | 31.80 | 36.50 | 0.00 | - | 3 | 64 | 0.00% |
| MOD240517C00055000 | 2024-04-09 11:28AM EDT | 55.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOD240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOD240517C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOD240517C00070000 | 2024-05-02 9:39AM EDT | 70.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOD240517C00075000 | 2024-04-30 10:35AM EDT | 75.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOD240517C00080000 | 2024-05-03 2:30PM EDT | 80.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOD240517C00085000 | 2024-05-03 2:30PM EDT | 85.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MOD240517C00090000 | 2024-05-03 1:03PM EDT | 90.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOD240517C00095000 | 2024-05-03 1:15PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MOD240517C00100000 | 2024-05-03 11:59AM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MOD240517C00105000 | 2024-05-03 1:15PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MOD240517C00110000 | 2024-05-03 10:54AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOD240517C00115000 | 2024-04-29 3:33PM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MOD240517C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 166.21% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 178.27% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517P00020000 | 2024-01-10 10:43AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00022500 | 2024-01-10 10:43AM EDT | 22.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00025000 | 2023-12-05 11:42AM EDT | 25.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 464.84% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 511.33% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 386.33% |
| MOD240517P00040000 | 2024-01-02 10:30AM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MOD240517P00045000 | 2024-04-22 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MOD240517P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MOD240517P00055000 | 2024-04-29 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOD240517P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MOD240517P00065000 | 2024-05-03 3:09PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| MOD240517P00070000 | 2024-05-03 3:45PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MOD240517P00075000 | 2024-05-03 3:17PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MOD240517P00080000 | 2024-05-03 2:09PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MOD240517P00085000 | 2024-05-03 1:26PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MOD240517P00090000 | 2024-05-03 1:58PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MOD240517P00095000 | 2024-05-02 3:34PM EDT | 95.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MOD240517P00100000 | 2024-05-01 3:13PM EDT | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 10.40 | 11.90 | 0.00 | - | 3 | 90 | 62.74% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 238.94% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 336.06% |
© 2024 Yahoo. All rights reserved.