Badger Meter, Inc. (BMI)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240621C00100000 | 2024-05-20 2:23PM EDT | 100.00 | 98.03 | 91.00 | 95.50 | 0.00 | - | - | 6 | 131.25% |
| BMI240621C00125000 | 2024-05-20 2:23PM EDT | 125.00 | 73.19 | 66.00 | 70.40 | 0.00 | - | - | 6 | 88.09% |
| BMI240621C00170000 | 2024-05-02 10:54AM EDT | 170.00 | 15.53 | 21.50 | 26.00 | 0.00 | - | - | 2 | 62.77% |
| BMI240621C00175000 | 2024-05-17 11:20AM EDT | 175.00 | 20.71 | 16.50 | 21.00 | 0.00 | - | 1 | 0 | 53.58% |
| BMI240621C00180000 | 2024-04-22 11:19AM EDT | 180.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240621C00185000 | 2024-05-14 11:41AM EDT | 185.00 | 10.10 | 7.20 | 12.00 | 0.00 | - | 2 | 13 | 40.63% |
| BMI240621C00190000 | 2024-05-22 9:50AM EDT | 190.00 | 12.40 | 3.50 | 7.50 | 0.00 | - | 10 | 8 | 32.22% |
| BMI240621C00195000 | 2024-05-24 12:47PM EDT | 195.00 | 9.50 | 0.50 | 5.00 | 0.00 | - | 2 | 5 | 32.14% |
| BMI240621C00200000 | 2024-05-24 1:44PM EDT | 200.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 41.61% |
| BMI240621C00210000 | 2024-05-24 2:10PM EDT | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 58.91% |
| BMI240621C00220000 | 2024-05-24 12:08PM EDT | 220.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240621P00155000 | 2024-04-18 12:56PM EDT | 155.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.52% |
| BMI240621P00160000 | 2024-04-25 3:18PM EDT | 160.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 35 | 35 | 74.73% |
| BMI240621P00165000 | 2024-04-23 3:10PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BMI240621P00175000 | 2024-05-17 11:20AM EDT | 175.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.26% |
| BMI240621P00185000 | 2024-05-13 12:26PM EDT | 185.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 45.22% |
| BMI240621P00190000 | 2024-05-09 2:23PM EDT | 190.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 33.67% |
| BMI240621P00195000 | 2024-05-29 10:59AM EDT | 195.00 | 4.50 | 1.60 | 5.90 | 0.00 | - | 2 | 9 | 25.93% |
| BMI240621P00200000 | 2024-05-23 3:34PM EDT | 200.00 | 5.00 | 5.70 | 10.00 | 0.00 | - | - | 2 | 30.95% |
| BMI240621P00210000 | 2024-05-31 1:33PM EDT | 210.00 | 18.00 | 15.00 | 19.50 | +8.40 | +87.50% | 1 | 1 | 43.41% |
© 2024 Yahoo. All rights reserved.