Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621C00070000 | 2024-05-03 2:10PM EDT | 70.00 | 26.40 | 28.50 | 33.40 | 0.00 | - | 1 | 2 | 64.06% |
| MOD240621C00075000 | 2024-05-06 11:16AM EDT | 75.00 | 25.70 | 23.80 | 28.50 | 0.00 | - | 2 | 11 | 71.97% |
| MOD240621C00080000 | 2024-05-30 12:52PM EDT | 80.00 | 21.50 | 19.40 | 23.40 | 0.00 | - | 1 | 62 | 68.75% |
| MOD240621C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 15.25 | 14.70 | 19.00 | 0.00 | - | 9 | 87 | 65.38% |
| MOD240621C00090000 | 2024-05-30 11:56AM EDT | 90.00 | 12.00 | 10.70 | 14.40 | 0.00 | - | 2 | 67 | 61.04% |
| MOD240621C00095000 | 2024-05-31 3:54PM EDT | 95.00 | 8.53 | 8.00 | 10.20 | -0.07 | -0.81% | 3 | 209 | 61.87% |
| MOD240621C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 5.00 | 4.90 | 6.00 | -1.10 | -18.03% | 9 | 2,852 | 53.08% |
| MOD240621C00105000 | 2024-05-31 3:27PM EDT | 105.00 | 3.10 | 2.85 | 3.70 | -0.80 | -20.51% | 29 | 2,123 | 52.61% |
| MOD240621C00110000 | 2024-05-31 9:55AM EDT | 110.00 | 1.30 | 1.60 | 2.35 | -1.05 | -44.68% | 5 | 974 | 54.18% |
| MOD240621C00115000 | 2024-05-31 9:30AM EDT | 115.00 | 1.50 | 0.95 | 1.50 | +0.30 | +25.00% | 5 | 318 | 56.69% |
| MOD240621C00120000 | 2024-05-31 2:42PM EDT | 120.00 | 0.45 | 0.05 | 1.30 | +0.02 | +4.65% | 3 | 543 | 57.08% |
| MOD240621C00125000 | 2024-05-30 3:33PM EDT | 125.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 3 | 399 | 59.62% |
| MOD240621C00130000 | 2024-05-24 3:43PM EDT | 130.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 9 | 333 | 57.32% |
| MOD240621C00135000 | 2024-05-30 1:14PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 198 | 60.74% |
| MOD240621C00140000 | 2024-05-28 3:43PM EDT | 140.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 64.84% |
| MOD240621C00145000 | 2024-05-30 11:58AM EDT | 145.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 78.32% |
| MOD240621C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 107.23% |
| MOD240621C00160000 | 2024-05-30 9:37AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,433 | 73.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621P00045000 | 2024-05-21 1:52PM EDT | 45.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 214.36% |
| MOD240621P00050000 | 2024-05-21 3:29PM EDT | 50.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 154.30% |
| MOD240621P00055000 | 2024-05-30 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 455 | 99.22% |
| MOD240621P00060000 | 2024-05-20 2:57PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 86.72% |
| MOD240621P00065000 | 2024-05-29 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 850 | 74.22% |
| MOD240621P00070000 | 2024-05-24 2:32PM EDT | 70.00 | 0.08 | 0.05 | 1.70 | 0.00 | - | 23 | 41 | 114.16% |
| MOD240621P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.48 | 0.10 | 1.75 | 0.00 | - | 1 | 95 | 98.24% |
| MOD240621P00080000 | 2024-05-31 1:54PM EDT | 80.00 | 0.50 | 0.30 | 1.75 | +0.25 | +100.00% | 1 | 314 | 83.98% |
| MOD240621P00085000 | 2024-05-29 10:49AM EDT | 85.00 | 1.00 | 0.45 | 0.85 | 0.00 | - | 26 | 358 | 58.89% |
| MOD240621P00090000 | 2024-05-31 12:55PM EDT | 90.00 | 1.63 | 1.05 | 1.50 | +0.28 | +20.74% | 200 | 396 | 55.35% |
| MOD240621P00095000 | 2024-05-31 2:55PM EDT | 95.00 | 2.97 | 2.15 | 2.90 | +0.11 | +3.85% | 227 | 283 | 53.96% |
| MOD240621P00100000 | 2024-05-31 1:33PM EDT | 100.00 | 5.26 | 4.10 | 4.90 | +1.16 | +28.29% | 65 | 887 | 52.76% |
| MOD240621P00105000 | 2024-05-30 3:42PM EDT | 105.00 | 7.60 | 6.80 | 7.80 | 0.00 | - | 5 | 303 | 52.03% |
| MOD240621P00110000 | 2024-05-24 10:27AM EDT | 110.00 | 11.35 | 8.90 | 11.40 | 0.00 | - | 3 | 35 | 58.55% |
| MOD240621P00115000 | 2024-05-14 2:48PM EDT | 115.00 | 15.20 | 13.40 | 17.50 | 0.00 | - | 1 | 6 | 58.98% |
| MOD240621P00160000 | 2024-05-22 10:46AM EDT | 160.00 | 68.00 | 57.00 | 61.50 | 0.00 | - | - | 0 | 93.07% |
© 2024 Yahoo. All rights reserved.