Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 17, 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 | 86.50 | 90.90 | 0.00 | - | - | 0 | 211.04% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 66.50 | 71.30 | 0.00 | - | 1 | 0 | 167.92% |
| 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 | 46.50 | 51.00 | 0.00 | - | 2 | 1 | 116.43% |
| 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 | 36.50 | 41.30 | 0.00 | - | 1 | 6 | 99.95% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 32.00 | 36.40 | 0.00 | - | 1 | 10 | 90.80% |
| BMI240517C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 29.21 | 27.00 | 31.20 | +1.46 | +5.26% | 3 | 10 | 77.91% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 22.30 | 26.00 | 0.00 | - | 1 | 2 | 65.38% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 17.00 | 21.00 | 0.00 | - | 1 | 3 | 55.36% |
| BMI240517C00175000 | 2024-05-01 10:34AM EDT | 175.00 | 8.50 | 12.00 | 16.00 | 0.00 | - | 1 | 16 | 45.20% |
| BMI240517C00180000 | 2024-05-01 12:13PM EDT | 180.00 | 6.10 | 6.70 | 11.50 | 0.00 | - | 10 | 7 | 38.88% |
| BMI240517C00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.75 | 2.90 | 7.50 | 0.00 | - | 1 | 9 | 34.06% |
| BMI240517C00190000 | 2024-05-01 3:56PM EDT | 190.00 | 1.00 | 0.75 | 3.50 | 0.00 | - | 42 | 135 | 25.46% |
| BMI240517C00195000 | 2024-05-02 2:31PM EDT | 195.00 | 0.65 | 0.20 | 2.80 | 0.00 | - | 1 | 6 | 33.52% |
| BMI240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.60 | 0.10 | 1.95 | 0.00 | - | 5 | 16 | 37.11% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 59.38% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 148.68% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 162.48% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 125.64% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.53% |
| BMI240517P00150000 | 2024-04-30 11:27AM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 103.64% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 71.80% |
| BMI240517P00170000 | 2024-05-03 9:52AM EDT | 170.00 | 0.06 | 0.00 | 0.15 | +0.01 | +25.00% | 11 | 104 | 29.20% |
| BMI240517P00175000 | 2024-05-03 9:33AM EDT | 175.00 | 0.20 | 0.05 | 0.70 | -0.10 | -33.33% | 2 | 61 | 32.52% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.10 | 1.20 | 0.00 | - | 3 | 19 | 28.96% |
| BMI240517P00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.95 | 0.15 | 3.50 | 0.00 | - | 1 | 13 | 35.21% |
| BMI240517P00190000 | 2024-05-01 3:58PM EDT | 190.00 | 8.40 | 2.40 | 5.40 | 0.00 | - | 1 | 6 | 32.43% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 5.60 | 9.00 | 0.00 | - | - | 2 | 36.11% |
© 2024 Yahoo. All rights reserved.