MGP Ingredients, Inc. (MGPI)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240621C00070000 | 2024-04-16 11:16AM EDT | 70.00 | 10.60 | 8.00 | 12.90 | 0.00 | - | 1 | 0 | 83.30% |
| MGPI240621C00075000 | 2024-05-24 2:45PM EDT | 75.00 | 3.00 | 1.50 | 4.50 | 0.00 | - | 6 | 65 | 41.24% |
| MGPI240621C00080000 | 2024-05-29 1:31PM EDT | 80.00 | 0.75 | 0.85 | 1.80 | 0.00 | - | 2 | 38 | 37.57% |
| MGPI240621C00085000 | 2024-05-29 9:42AM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 68.12% |
| MGPI240621C00090000 | 2024-05-30 12:12PM EDT | 90.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 46.48% |
| MGPI240621C00095000 | 2024-03-27 12:40PM EDT | 95.00 | 3.60 | 0.10 | 4.90 | 0.00 | - | 10 | 51 | 103.69% |
| MGPI240621C00100000 | 2024-04-19 11:24AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 115.99% |
| MGPI240621C00105000 | 2024-02-16 2:23PM EDT | 105.00 | 3.24 | 0.05 | 4.90 | 0.00 | - | 1 | 4 | 130.13% |
| MGPI240621C00110000 | 2024-02-12 10:48AM EDT | 110.00 | 1.98 | 0.70 | 1.90 | 0.00 | - | 1 | 7 | 116.41% |
| MGPI240621C00115000 | 2024-05-31 11:51AM EDT | 115.00 | 0.05 | 0.05 | 4.80 | -1.95 | -97.50% | 1 | 43 | 151.68% |
| MGPI240621C00120000 | 2024-01-04 4:12PM EDT | 120.00 | 3.20 | 0.30 | 3.40 | 0.00 | - | 7 | 26 | 149.22% |
| MGPI240621C00125000 | 2024-02-01 10:30AM EDT | 125.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 170.65% |
| MGPI240621C00130000 | 2024-01-03 12:52PM EDT | 130.00 | 2.01 | 0.10 | 5.00 | 0.00 | - | - | 1 | 182.71% |
| MGPI240621C00145000 | 2024-02-23 12:35PM EDT | 145.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 135.16% |
| MGPI240621C00150000 | 2024-02-22 1:44PM EDT | 150.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 40 | 51 | 140.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240621P00045000 | 2024-02-22 11:34AM EDT | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 220.46% |
| MGPI240621P00050000 | 2024-02-22 11:35AM EDT | 50.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 187.60% |
| MGPI240621P00060000 | 2024-02-09 11:49AM EDT | 60.00 | 2.08 | 0.00 | 2.10 | 0.00 | - | - | 1 | 96.44% |
| MGPI240621P00065000 | 2024-05-16 12:46PM EDT | 65.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 140 | 53.61% |
| MGPI240621P00070000 | 2024-05-15 9:35AM EDT | 70.00 | 1.86 | 0.10 | 2.00 | 0.00 | - | 1 | 28 | 52.00% |
| MGPI240621P00075000 | 2024-05-28 12:54PM EDT | 75.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 82.57% |
| MGPI240621P00080000 | 2024-05-29 1:37PM EDT | 80.00 | 5.75 | 2.55 | 6.00 | 0.00 | - | 2 | 74 | 62.60% |
| MGPI240621P00085000 | 2024-04-19 3:20PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| MGPI240621P00090000 | 2024-05-15 9:35AM EDT | 90.00 | 8.07 | 10.20 | 15.00 | 0.00 | - | 3 | 0 | 89.80% |
| MGPI240621P00095000 | 2024-01-05 2:32PM EDT | 95.00 | 9.30 | 11.70 | 15.30 | 0.00 | - | 6 | 46 | 0.00% |
| MGPI240621P00105000 | 2024-02-22 10:46AM EDT | 105.00 | 19.20 | 20.00 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.