Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719C00125000 | 2024-02-09 3:21PM EDT | 125.00 | 29.90 | 38.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240719C00130000 | 2024-01-24 11:03AM EDT | 130.00 | 30.66 | 29.70 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| BMI240719C00140000 | 2024-04-18 10:03AM EDT | 140.00 | 30.20 | 56.50 | 60.80 | 0.00 | - | 1 | 1 | 96.41% |
| BMI240719C00145000 | 2024-04-18 9:41AM EDT | 145.00 | 29.00 | 51.50 | 55.90 | 0.00 | - | 1 | 2 | 89.39% |
| BMI240719C00150000 | 2024-03-04 1:47PM EDT | 150.00 | 19.90 | 12.90 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240719C00155000 | 2024-05-16 10:21AM EDT | 155.00 | 42.00 | 37.50 | 42.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMI240719C00160000 | 2024-04-29 10:43AM EDT | 160.00 | 29.90 | 32.50 | 36.50 | 0.00 | - | 3 | 4 | 56.08% |
| BMI240719C00165000 | 2024-03-06 2:51PM EDT | 165.00 | 11.70 | 6.00 | 10.50 | 0.00 | - | 3 | 5 | 0.00% |
| BMI240719C00170000 | 2024-03-20 10:15AM EDT | 170.00 | 3.00 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240719C00175000 | 2024-05-29 2:19PM EDT | 175.00 | 20.04 | 19.00 | 23.50 | 0.00 | - | 1 | 78 | 46.66% |
| BMI240719C00180000 | 2024-03-28 11:17AM EDT | 180.00 | 4.45 | 12.10 | 14.70 | 0.00 | - | 1 | 4 | 22.66% |
| BMI240719C00185000 | 2024-02-29 11:16AM EDT | 185.00 | 2.60 | 0.70 | 5.40 | 0.00 | - | 1 | 10 | 0.00% |
| BMI240719C00190000 | 2024-05-06 11:20AM EDT | 190.00 | 9.30 | 7.30 | 12.00 | 0.00 | - | 3 | 14 | 37.37% |
| BMI240719C00195000 | 2024-05-23 2:52PM EDT | 195.00 | 11.00 | 4.80 | 9.00 | 0.00 | - | 10 | 115 | 35.24% |
| BMI240719C00200000 | 2024-05-29 3:42PM EDT | 200.00 | 4.60 | 2.60 | 7.00 | 0.00 | - | 2 | 7 | 35.31% |
| BMI240719C00210000 | 2024-05-10 1:04PM EDT | 210.00 | 5.00 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 39.37% |
| BMI240719C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 36.91% |
| BMI240719C00240000 | 2024-04-08 12:04PM EDT | 240.00 | 0.55 | 0.00 | 3.60 | 0.00 | - | - | 6 | 57.95% |
| BMI240719C00250000 | 2024-04-08 12:04PM EDT | 250.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | - | 6 | 51.03% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719P00110000 | 2024-03-19 2:25PM EDT | 110.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 113.11% |
| BMI240719P00115000 | 2024-01-29 3:24PM EDT | 115.00 | 2.00 | 0.10 | 2.30 | 0.00 | - | 1 | 1 | 89.77% |
| BMI240719P00120000 | 2024-02-29 4:50PM EDT | 120.00 | 1.71 | 0.05 | 4.80 | 0.00 | - | - | 3 | 98.90% |
| BMI240719P00125000 | 2024-05-16 1:17PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 61.96% |
| BMI240719P00130000 | 2024-04-22 11:47AM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMI240719P00135000 | 2024-02-16 10:41AM EDT | 135.00 | 3.30 | 0.75 | 5.40 | 0.00 | - | 3 | 9 | 84.67% |
| BMI240719P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 4.10 | 2.00 | 6.20 | 0.00 | - | 2 | 3 | 78.97% |
| BMI240719P00150000 | 2024-03-11 3:41PM EDT | 150.00 | 5.78 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 87.92% |
| BMI240719P00155000 | 2023-12-26 2:01PM EDT | 155.00 | 10.62 | 14.50 | 17.30 | 0.00 | - | 1 | 75 | 124.59% |
| BMI240719P00160000 | 2024-04-22 12:41PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BMI240719P00170000 | 2024-05-14 12:42PM EDT | 170.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 114 | 50.01% |
| BMI240719P00175000 | 2024-05-08 3:41PM EDT | 175.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 43.37% |
| BMI240719P00180000 | 2024-05-09 3:23PM EDT | 180.00 | 2.25 | 0.50 | 4.90 | 0.00 | - | 17 | 17 | 37.04% |
| BMI240719P00190000 | 2024-05-28 2:01PM EDT | 190.00 | 4.50 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 31.82% |
| BMI240719P00195000 | 2024-05-16 9:30AM EDT | 195.00 | 7.40 | 5.20 | 10.00 | 0.00 | - | - | 1 | 31.56% |
| BMI240719P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 9.70 | 8.10 | 12.50 | 0.00 | - | - | 11 | 29.69% |
© 2024 Yahoo. All rights reserved.