The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 2024-05-03 1:51PM EDT | 140.00 | 4.50 | 4.20 | 4.80 | -2.00 | -30.77% | 2 | 7 | 42.04% |
| MIDD240517C00145000 | 2024-05-02 10:03AM EDT | 145.00 | 1.98 | 2.00 | 2.65 | 0.00 | - | 4 | 11 | 40.85% |
| MIDD240517C00150000 | 2024-05-03 10:20AM EDT | 150.00 | 1.55 | 0.90 | 1.30 | -1.55 | -50.00% | 2 | 56 | 39.92% |
| MIDD240517C00155000 | 2024-05-03 10:36AM EDT | 155.00 | 0.70 | 0.25 | 0.60 | +0.20 | +40.00% | 1 | 82 | 39.89% |
| MIDD240517C00160000 | 2024-04-19 2:14PM EDT | 160.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 48 | 54.15% |
| MIDD240517C00165000 | 2024-04-29 11:27AM EDT | 165.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 85.11% |
| MIDD240517C00170000 | 2024-04-19 11:11AM EDT | 170.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 10 | 15 | 75.83% |
| MIDD240517C00180000 | 2024-04-22 10:58AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 52.15% |
| MIDD240517C00185000 | 2024-04-22 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 206 | 52.73% |
| MIDD240517C00220000 | 2024-04-05 3:05PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 23 | 94.14% |
| MIDD240517C00230000 | 2024-03-18 9:49AM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 122.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517P00105000 | 2024-04-19 10:12AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 133.55% |
| MIDD240517P00125000 | 2024-05-01 3:47PM EDT | 125.00 | 0.90 | 0.45 | 0.80 | 0.00 | - | 1 | 7 | 48.63% |
| MIDD240517P00130000 | 2024-05-01 3:30PM EDT | 130.00 | 1.61 | 1.00 | 1.45 | 0.00 | - | 1 | 15 | 45.24% |
| MIDD240517P00135000 | 2024-05-03 2:16PM EDT | 135.00 | 2.40 | 2.20 | 2.60 | +0.90 | +60.00% | 1 | 12 | 42.36% |
| MIDD240517P00140000 | 2024-04-26 10:30AM EDT | 140.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 49 | 40.10% |
| MIDD240517P00145000 | 2024-04-26 10:47AM EDT | 145.00 | 6.30 | 6.90 | 8.10 | 0.00 | - | 10 | 4 | 45.83% |
| MIDD240517P00150000 | 2024-04-11 10:02AM EDT | 150.00 | 6.70 | 9.30 | 12.70 | 0.00 | - | 3 | 52 | 56.20% |
| MIDD240517P00155000 | 2024-04-02 10:45AM EDT | 155.00 | 5.80 | 16.20 | 18.20 | 0.00 | - | 1 | 155 | 62.89% |
| MIDD240517P00160000 | 2024-03-28 11:45AM EDT | 160.00 | 6.40 | 16.60 | 20.60 | 0.00 | - | 1 | 1 | 50.15% |
| MIDD240517P00165000 | 2024-03-19 10:54AM EDT | 165.00 | 15.70 | 22.00 | 26.40 | 0.00 | - | 1 | 0 | 72.39% |
© 2024 Yahoo. All rights reserved.