Badger Meter, Inc. (BMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI241115C00135000 | 2024-04-18 12:30PM EDT | 135.00 | 48.67 | 64.00 | 68.90 | 0.00 | - | 2 | 1 | 65.65% |
| BMI241115C00140000 | 2024-04-18 11:49AM EDT | 140.00 | 39.49 | 59.00 | 63.90 | 0.00 | - | - | 2 | 61.16% |
| BMI241115C00160000 | 2024-05-22 9:38AM EDT | 160.00 | 45.50 | 37.00 | 41.50 | 0.00 | - | 1 | 1 | 44.33% |
| BMI241115C00165000 | 2024-05-13 11:53AM EDT | 165.00 | 37.74 | 32.70 | 37.00 | 0.00 | - | 10 | 8 | 41.46% |
| BMI241115C00180000 | 2024-05-21 10:41AM EDT | 180.00 | 26.25 | 21.00 | 25.50 | 0.00 | - | 6 | 7 | 36.34% |
| BMI241115C00185000 | 2024-05-30 3:15PM EDT | 185.00 | 19.64 | 18.00 | 22.50 | 0.00 | - | 2 | 11 | 35.76% |
| BMI241115C00190000 | 2024-04-18 10:07AM EDT | 190.00 | 9.00 | 18.00 | 22.40 | 0.00 | - | - | 1 | 40.42% |
| BMI241115C00195000 | 2024-05-03 11:58AM EDT | 195.00 | 14.71 | 12.00 | 16.70 | 0.00 | - | 2 | 7 | 33.78% |
| BMI241115C00200000 | 2024-05-09 10:46AM EDT | 200.00 | 14.32 | 9.50 | 14.00 | 0.00 | - | 5 | 10 | 32.58% |
| BMI241115C00210000 | 2024-05-23 1:32PM EDT | 210.00 | 12.20 | 5.60 | 10.50 | 0.00 | - | 2 | 4 | 32.60% |
| BMI241115C00220000 | 2024-04-23 11:43AM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BMI241115C00230000 | 2024-05-29 9:34AM EDT | 230.00 | 4.00 | 1.20 | 6.00 | 0.00 | - | 1 | 3 | 33.46% |
| BMI241115C00250000 | 2024-05-22 10:32AM EDT | 250.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 38.41% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI241115P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.13% |
| BMI241115P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 10 | 41.41% |
| BMI241115P00165000 | 2024-05-15 1:36PM EDT | 165.00 | 2.90 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 31.13% |
| BMI241115P00175000 | 2024-05-07 11:37AM EDT | 175.00 | 6.00 | 2.80 | 7.50 | 0.00 | - | 1 | 21 | 29.76% |
| BMI241115P00180000 | 2024-05-28 2:36PM EDT | 180.00 | 5.90 | 4.20 | 9.00 | 0.00 | - | 1 | 3 | 28.94% |
| BMI241115P00190000 | 2024-05-06 3:26PM EDT | 190.00 | 11.70 | 7.70 | 12.50 | 0.00 | - | 4 | 0 | 26.92% |
| BMI241115P00200000 | 2024-05-23 2:39PM EDT | 200.00 | 12.10 | 12.40 | 17.00 | 0.00 | - | - | 26 | 24.83% |
| BMI241115P00220000 | 2024-05-24 9:55AM EDT | 220.00 | 23.50 | 26.50 | 31.00 | 0.00 | - | 5 | 1 | 23.96% |
© 2024 Yahoo. All rights reserved.