The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 2024-04-17 3:46PM EDT | 140.00 | 7.10 | 5.90 | 6.40 | 0.00 | - | - | 1 | 40.80% |
| MIDD240517C00145000 | 2024-04-25 11:14AM EDT | 145.00 | 3.70 | 3.50 | 3.90 | -1.17 | -24.02% | 2 | 9 | 38.86% |
| MIDD240517C00150000 | 2024-04-24 3:54PM EDT | 150.00 | 3.10 | 1.90 | 2.15 | 0.00 | - | 2 | 56 | 37.29% |
| MIDD240517C00155000 | 2024-04-23 9:30AM EDT | 155.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 78 | 37.04% |
| MIDD240517C00160000 | 2024-04-19 2:14PM EDT | 160.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | 2 | 48 | 38.09% |
| MIDD240517C00165000 | 2024-04-22 9:56AM EDT | 165.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 10 | 38.82% |
| MIDD240517C00170000 | 2024-04-19 11:11AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 52.69% |
| MIDD240517C00180000 | 2024-04-22 10:58AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 44.82% |
| MIDD240517C00220000 | 2024-04-05 3:05PM EDT | 220.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 23 | 94.48% |
| MIDD240517C00230000 | 2024-03-18 9:49AM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 97.27% |
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 | 0.50 | 0.00 | - | 10 | 10 | 64.16% |
| MIDD240517P00125000 | 2024-04-24 9:36AM EDT | 125.00 | 0.56 | 0.75 | 0.95 | 0.00 | - | 4 | 5 | 43.43% |
| MIDD240517P00130000 | 2024-04-19 3:43PM EDT | 130.00 | 1.47 | 1.40 | 1.65 | 0.00 | - | 3 | 12 | 40.97% |
| MIDD240517P00135000 | 2024-04-23 2:00PM EDT | 135.00 | 1.50 | 2.45 | 2.70 | 0.00 | - | 7 | 12 | 37.98% |
| MIDD240517P00140000 | 2024-04-25 10:15AM EDT | 140.00 | 4.00 | 4.10 | 4.60 | +1.30 | +48.15% | 1 | 48 | 37.01% |
| MIDD240517P00145000 | 2024-04-15 10:59AM EDT | 145.00 | 5.40 | 6.60 | 7.10 | 0.00 | - | 10 | 12 | 35.01% |
| MIDD240517P00150000 | 2024-04-11 10:02AM EDT | 150.00 | 6.70 | 9.50 | 11.30 | 0.00 | - | 3 | 52 | 40.78% |
| MIDD240517P00155000 | 2024-04-02 10:45AM EDT | 155.00 | 5.80 | 13.50 | 15.30 | 0.00 | - | 1 | 155 | 41.46% |
| MIDD240517P00160000 | 2024-03-28 11:45AM EDT | 160.00 | 6.40 | 17.70 | 19.70 | 0.00 | - | 1 | 1 | 42.63% |
| MIDD240517P00165000 | 2024-03-19 10:54AM EDT | 165.00 | 15.70 | 22.00 | 26.40 | 0.00 | - | 1 | 0 | 69.04% |
© 2024 Yahoo. All rights reserved.