Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816C00030000 | 2024-04-03 2:33PM EDT | 30.00 | 66.07 | 62.80 | 67.50 | 0.00 | - | 1 | 2 | 226.07% |
| MOD240816C00035000 | 2024-05-22 3:21PM EDT | 35.00 | 63.21 | 56.10 | 60.50 | 0.00 | - | 1 | 0 | 142.63% |
| MOD240816C00040000 | 2024-05-20 10:39AM EDT | 40.00 | 66.00 | 51.10 | 55.50 | 0.00 | - | 1 | 14 | 124.90% |
| MOD240816C00045000 | 2024-02-22 12:36PM EDT | 45.00 | 37.75 | 55.70 | 60.50 | 0.00 | - | 1 | 3 | 272.49% |
| MOD240816C00050000 | 2024-06-14 11:19AM EDT | 50.00 | 42.50 | 41.40 | 46.00 | +0.40 | +0.95% | 4 | 17 | 106.35% |
| MOD240816C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 39.20 | 47.50 | 52.40 | 0.00 | - | 3 | 3 | 237.13% |
| MOD240816C00060000 | 2024-06-12 12:00PM EDT | 60.00 | 39.35 | 32.10 | 36.10 | 0.00 | - | 1 | 9 | 87.16% |
| MOD240816C00065000 | 2024-05-28 9:33AM EDT | 65.00 | 42.00 | 27.50 | 31.50 | 0.00 | - | 1 | 28 | 80.42% |
| MOD240816C00070000 | 2024-05-22 10:00AM EDT | 70.00 | 26.11 | 23.20 | 27.10 | -0.64 | -2.39% | 1 | 72 | 75.66% |
| MOD240816C00075000 | 2024-06-14 3:06PM EDT | 75.00 | 21.11 | 19.10 | 22.80 | +2.21 | +11.69% | 1 | 124 | 70.73% |
| MOD240816C00080000 | 2024-06-12 1:33PM EDT | 80.00 | 18.11 | 16.30 | 17.70 | -3.70 | -16.96% | 1 | 147 | 66.21% |
| MOD240816C00085000 | 2024-06-10 10:47AM EDT | 85.00 | 15.80 | 12.70 | 14.50 | 0.00 | - | 1 | 301 | 63.79% |
| MOD240816C00090000 | 2024-06-13 3:54PM EDT | 90.00 | 13.00 | 9.80 | 11.60 | 0.00 | - | 4 | 150 | 62.24% |
| MOD240816C00095000 | 2024-06-14 12:11PM EDT | 95.00 | 7.99 | 7.40 | 9.10 | -3.41 | -29.91% | 4 | 29 | 60.99% |
| MOD240816C00100000 | 2024-06-14 10:12AM EDT | 100.00 | 6.21 | 5.40 | 7.20 | -0.45 | -6.76% | 2 | 106 | 60.36% |
| MOD240816C00105000 | 2024-06-14 10:36AM EDT | 105.00 | 4.80 | 4.00 | 5.70 | -0.76 | -13.67% | 15 | 317 | 60.66% |
| MOD240816C00110000 | 2024-06-14 3:47PM EDT | 110.00 | 3.75 | 2.95 | 4.50 | +0.15 | +4.17% | 21 | 29 | 61.08% |
| MOD240816C00115000 | 2024-06-10 12:00PM EDT | 115.00 | 3.66 | 2.20 | 3.50 | 0.00 | - | 50 | 98 | 61.52% |
| MOD240816C00120000 | 2024-06-03 3:50PM EDT | 120.00 | 4.18 | 1.70 | 2.85 | 0.00 | - | 25 | 102 | 62.92% |
| MOD240816C00125000 | 2024-06-14 2:13PM EDT | 125.00 | 1.73 | 1.25 | 2.25 | -0.17 | -8.95% | 1 | 38 | 63.40% |
| MOD240816C00130000 | 2024-06-14 3:06PM EDT | 130.00 | 1.50 | 0.10 | 1.90 | -2.40 | -61.54% | 1 | 29 | 59.18% |
| MOD240816C00135000 | 2024-05-30 12:30PM EDT | 135.00 | 2.49 | 0.20 | 1.55 | 0.00 | - | 2 | 270 | 61.87% |
| MOD240816C00140000 | 2024-06-03 9:58AM EDT | 140.00 | 1.48 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 63.97% |
| MOD240816C00145000 | 2024-05-15 1:49PM EDT | 145.00 | 3.90 | 0.00 | 1.90 | 0.00 | - | 36 | 51 | 71.53% |
| MOD240816C00150000 | 2024-06-03 3:50PM EDT | 150.00 | 1.18 | 0.00 | 1.20 | 0.00 | - | 25 | 26 | 68.65% |
| MOD240816C00160000 | 2024-05-22 9:40AM EDT | 160.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | - | 5 | 86.65% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MOD240816P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240816P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 128.32% |
| MOD240816P00045000 | 2024-05-23 10:03AM EDT | 45.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 5 | 51 | 124.71% |
| MOD240816P00050000 | 2024-04-04 12:45PM EDT | 50.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 3 | 33 | 99.56% |
| MOD240816P00055000 | 2024-06-05 11:04AM EDT | 55.00 | 0.90 | 0.20 | 2.65 | 0.00 | - | 2 | 27 | 100.07% |
| MOD240816P00060000 | 2024-06-04 11:59AM EDT | 60.00 | 1.00 | 0.25 | 1.55 | 0.00 | - | 1 | 20 | 76.56% |
| MOD240816P00065000 | 2024-06-05 3:49PM EDT | 65.00 | 1.00 | 0.70 | 2.05 | 0.00 | - | 1 | 1,068 | 73.24% |
| MOD240816P00070000 | 2024-06-04 1:02PM EDT | 70.00 | 2.20 | 1.20 | 2.50 | 0.00 | - | 3 | 105 | 67.77% |
| MOD240816P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 2.75 | 1.90 | 3.00 | -0.05 | -1.79% | 2 | 105 | 62.21% |
| MOD240816P00080000 | 2024-06-14 3:47PM EDT | 80.00 | 3.57 | 2.90 | 4.20 | -0.03 | -0.83% | 20 | 214 | 59.45% |
| MOD240816P00085000 | 2024-06-14 10:30AM EDT | 85.00 | 5.55 | 4.30 | 5.90 | +0.77 | +16.11% | 3 | 37 | 57.50% |
| MOD240816P00090000 | 2024-06-06 12:36PM EDT | 90.00 | 7.22 | 6.40 | 8.10 | -0.78 | -9.75% | 30 | 31 | 56.79% |
| MOD240816P00095000 | 2024-06-10 1:53PM EDT | 95.00 | 9.52 | 8.90 | 10.70 | 0.00 | - | 1 | 164 | 55.68% |
| MOD240816P00100000 | 2024-06-13 9:58AM EDT | 100.00 | 11.82 | 11.90 | 13.70 | 0.00 | - | 1 | 15 | 54.61% |
| MOD240816P00105000 | 2024-05-22 9:41AM EDT | 105.00 | 17.71 | 15.50 | 17.00 | 0.00 | - | 4 | 3 | 53.80% |
| MOD240816P00110000 | 2024-05-22 9:41AM EDT | 110.00 | 21.66 | 19.40 | 21.00 | 0.00 | - | 4 | 28 | 54.11% |
| MOD240816P00115000 | 2024-05-14 3:49PM EDT | 115.00 | 18.30 | 20.40 | 22.90 | 0.00 | - | 1 | 10 | 36.82% |
| MOD240816P00120000 | 2024-05-07 11:33AM EDT | 120.00 | 22.10 | 29.40 | 32.50 | 0.00 | - | - | 1 | 74.59% |
| MOD240816P00125000 | 2024-05-09 1:33PM EDT | 125.00 | 24.50 | 32.20 | 35.60 | 0.00 | - | 2 | 2 | 61.06% |
© 2024 Yahoo. All rights reserved.