Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816C00100000 | 2024-02-29 11:40AM EDT | 100.00 | 61.00 | 61.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00120000 | 2024-04-18 11:49AM EDT | 120.00 | 54.99 | 76.50 | 81.00 | 0.00 | - | 2 | 0 | 102.64% |
| BMI240816C00135000 | 2024-02-01 3:12PM EDT | 135.00 | 21.00 | 28.50 | 33.30 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240816C00145000 | 2024-02-26 10:40AM EDT | 145.00 | 21.10 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240816C00150000 | 2024-04-22 10:44AM EDT | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00155000 | 2024-04-19 10:55AM EDT | 155.00 | 26.00 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 64.44% |
| BMI240816C00160000 | 2024-04-25 9:41AM EDT | 160.00 | 28.30 | 41.50 | 46.00 | 0.00 | - | 1 | 11 | 73.90% |
| BMI240816C00170000 | 2024-05-28 10:49AM EDT | 170.00 | 30.75 | 24.30 | 29.00 | 0.00 | - | 5 | 2 | 44.53% |
| BMI240816C00175000 | 2024-03-01 2:58PM EDT | 175.00 | 6.64 | 4.00 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| BMI240816C00180000 | 2024-04-22 3:00PM EDT | 180.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMI240816C00185000 | 2024-04-22 12:45PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BMI240816C00195000 | 2024-04-22 11:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BMI240816C00200000 | 2024-05-23 3:15PM EDT | 200.00 | 9.72 | 4.00 | 8.90 | 0.00 | - | 1 | 11 | 33.63% |
| BMI240816C00210000 | 2024-05-23 1:32PM EDT | 210.00 | 6.30 | 1.00 | 5.80 | 0.00 | - | 2 | 2 | 33.96% |
| BMI240816C00220000 | 2024-05-22 3:05PM EDT | 220.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 38.37% |
| BMI240816C00230000 | 2024-05-22 12:19PM EDT | 230.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 45.08% |
| BMI240816C00240000 | 2024-05-22 12:17PM EDT | 240.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 3 | 51.16% |
| BMI240816C00280000 | 2024-05-21 9:30AM EDT | 280.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 43.99% |
| BMI240816C00290000 | 2024-05-21 9:30AM EDT | 290.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.70% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816P00110000 | 2024-04-26 11:31AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 90.23% |
| BMI240816P00115000 | 2024-02-09 10:30AM EDT | 115.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 1 | 85.01% |
| BMI240816P00120000 | 2024-02-29 4:23PM EDT | 120.00 | 1.58 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 79.32% |
| BMI240816P00125000 | 2024-01-26 3:12PM EDT | 125.00 | 4.00 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 71.12% |
| BMI240816P00130000 | 2024-05-15 10:40AM EDT | 130.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 67.94% |
| BMI240816P00135000 | 2024-05-15 10:40AM EDT | 135.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 62.84% |
| BMI240816P00140000 | 2024-02-21 4:13PM EDT | 140.00 | 5.20 | 1.30 | 5.50 | 0.00 | - | 1 | 4 | 64.32% |
| BMI240816P00145000 | 2024-02-14 11:23AM EDT | 145.00 | 7.60 | 4.20 | 9.00 | 0.00 | - | 1 | 1 | 75.40% |
| BMI240816P00150000 | 2024-04-22 12:03PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMI240816P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.44% |
| BMI240816P00165000 | 2024-05-20 9:38AM EDT | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.16% |
| BMI240816P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 40.66% |
| BMI240816P00175000 | 2024-04-19 2:24PM EDT | 175.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMI240816P00180000 | 2024-05-22 3:30PM EDT | 180.00 | 2.05 | 1.20 | 6.00 | 0.00 | - | 1 | 3 | 33.18% |
| BMI240816P00185000 | 2024-05-23 12:52PM EDT | 185.00 | 2.85 | 2.70 | 7.00 | 0.00 | - | - | 2 | 30.37% |
| BMI240816P00190000 | 2024-05-31 3:11PM EDT | 190.00 | 7.09 | 4.20 | 9.00 | +1.69 | +31.30% | 3 | 2 | 29.71% |
| BMI240816P00195000 | 2024-05-15 9:30AM EDT | 195.00 | 8.40 | 6.40 | 11.00 | 0.00 | - | - | 1 | 28.01% |
| BMI240816P00200000 | 2024-05-22 3:30PM EDT | 200.00 | 8.05 | 9.00 | 13.50 | 0.00 | - | 1 | 3 | 26.61% |
© 2024 Yahoo. All rights reserved.