Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD241115C00050000 | 2024-06-10 2:33PM EDT | 50.00 | 46.00 | 42.50 | 47.40 | 0.00 | - | 1 | 16 | 83.91% |
| MOD241115C00055000 | 2024-05-06 3:34PM EDT | 55.00 | 48.50 | 41.50 | 45.90 | 0.00 | - | 1 | 2 | 105.63% |
| MOD241115C00060000 | 2024-05-15 2:49PM EDT | 60.00 | 53.00 | 34.00 | 38.90 | 0.00 | - | - | 1 | 76.60% |
| MOD241115C00065000 | 2024-04-22 3:22PM EDT | 65.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOD241115C00070000 | 2024-06-07 10:35AM EDT | 70.00 | 27.30 | 26.20 | 30.80 | 0.00 | - | 1 | 13 | 69.80% |
| MOD241115C00075000 | 2024-06-12 9:43AM EDT | 75.00 | 28.80 | 23.80 | 26.80 | 0.00 | - | 1 | 1 | 69.38% |
| MOD241115C00080000 | 2024-06-12 12:09PM EDT | 80.00 | 25.60 | 20.80 | 22.80 | 0.00 | - | 2 | 16 | 66.17% |
| MOD241115C00085000 | 2024-06-12 12:26PM EDT | 85.00 | 22.90 | 17.60 | 20.00 | 0.00 | - | 2 | 11 | 64.42% |
| MOD241115C00090000 | 2024-06-14 12:16PM EDT | 90.00 | 16.30 | 14.30 | 17.40 | -1.85 | -10.19% | 70 | 75 | 61.85% |
| MOD241115C00095000 | 2024-06-14 11:42AM EDT | 95.00 | 13.34 | 12.50 | 15.10 | -1.39 | -9.44% | 25 | 58 | 62.11% |
| MOD241115C00100000 | 2024-06-14 11:57AM EDT | 100.00 | 11.20 | 10.70 | 13.00 | -2.30 | -17.04% | 7 | 100 | 61.72% |
| MOD241115C00105000 | 2024-06-12 10:22AM EDT | 105.00 | 13.00 | 8.70 | 11.30 | 0.00 | - | 1 | 72 | 60.79% |
| MOD241115C00110000 | 2024-06-04 2:36PM EDT | 110.00 | 9.10 | 7.20 | 9.80 | 0.00 | - | 19 | 76 | 60.42% |
| MOD241115C00115000 | 2024-06-14 10:46AM EDT | 115.00 | 7.20 | 6.00 | 8.40 | -0.07 | -0.96% | 1 | 20 | 60.08% |
| MOD241115C00120000 | 2024-06-12 11:01AM EDT | 120.00 | 8.08 | 5.00 | 7.40 | 0.00 | - | 50 | 69 | 60.32% |
| MOD241115C00125000 | 2024-06-04 2:16PM EDT | 125.00 | 5.32 | 4.20 | 6.50 | 0.00 | - | 50 | 48 | 60.60% |
| MOD241115C00130000 | 2024-06-14 12:24PM EDT | 130.00 | 4.69 | 3.30 | 5.60 | +0.19 | +4.22% | 7 | 32 | 59.99% |
| MOD241115C00135000 | 2024-06-03 9:58AM EDT | 135.00 | 6.18 | 3.00 | 5.10 | 0.00 | - | 1 | 1 | 61.44% |
| MOD241115C00140000 | 2024-06-07 10:13AM EDT | 140.00 | 3.16 | 2.15 | 4.30 | 0.00 | - | 3 | 65 | 60.00% |
| MOD241115C00150000 | 2024-06-10 9:30AM EDT | 150.00 | 2.60 | 0.55 | 3.40 | 0.00 | - | 1 | 8 | 57.32% |
| MOD241115C00155000 | 2024-05-31 9:30AM EDT | 155.00 | 4.10 | 1.65 | 3.00 | 0.00 | - | 1 | 1 | 62.61% |
| MOD241115C00160000 | 2024-06-06 9:30AM EDT | 160.00 | 2.45 | 0.60 | 2.85 | 0.00 | - | 1 | 9 | 60.33% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD241115P00045000 | 2024-04-24 10:52AM EDT | 45.00 | 1.25 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 82.18% |
| MOD241115P00050000 | 2024-06-12 11:17AM EDT | 50.00 | 0.70 | 0.05 | 2.90 | 0.00 | - | 2 | 9 | 73.73% |
| MOD241115P00060000 | 2024-06-14 11:02AM EDT | 60.00 | 1.90 | 1.25 | 3.10 | -0.20 | -9.52% | 2 | 33 | 62.72% |
| MOD241115P00065000 | 2024-06-04 3:40PM EDT | 65.00 | 3.30 | 2.40 | 4.30 | 0.00 | - | 10 | 14 | 63.21% |
| MOD241115P00070000 | 2024-06-04 9:46AM EDT | 70.00 | 4.00 | 3.00 | 5.10 | 0.00 | - | 2 | 105 | 58.64% |
| MOD241115P00075000 | 2024-06-14 10:45AM EDT | 75.00 | 5.88 | 4.80 | 6.50 | -0.37 | -5.92% | 1 | 20 | 58.52% |
| MOD241115P00080000 | 2024-06-14 12:09PM EDT | 80.00 | 7.40 | 6.10 | 8.50 | -0.30 | -3.90% | 2 | 56 | 57.06% |
| MOD241115P00085000 | 2024-06-11 10:51AM EDT | 85.00 | 9.30 | 8.10 | 10.30 | 0.00 | - | 1 | 24 | 55.50% |
| MOD241115P00090000 | 2024-06-14 10:37AM EDT | 90.00 | 11.38 | 10.50 | 12.70 | +1.38 | +13.80% | 5 | 49 | 54.90% |
| MOD241115P00095000 | 2024-06-04 9:53AM EDT | 95.00 | 15.00 | 13.10 | 15.30 | 0.00 | - | 1 | 11 | 53.87% |
| MOD241115P00100000 | 2024-05-21 2:34PM EDT | 100.00 | 14.90 | 15.60 | 18.30 | 0.00 | - | 13 | 19 | 52.29% |
| MOD241115P00105000 | 2024-05-21 2:50PM EDT | 105.00 | 17.60 | 18.90 | 21.60 | 0.00 | - | - | 9 | 51.87% |
| MOD241115P00110000 | 2024-05-21 1:46PM EDT | 110.00 | 20.70 | 22.40 | 25.10 | 0.00 | - | 5 | 6 | 51.22% |
| MOD241115P00115000 | 2024-05-21 12:29PM EDT | 115.00 | 24.10 | 26.20 | 28.80 | 0.00 | - | - | 10 | 50.67% |
| MOD241115P00120000 | 2024-05-21 1:37PM EDT | 120.00 | 27.30 | 30.20 | 32.70 | 0.00 | - | - | 6 | 50.10% |
| MOD241115P00125000 | 2024-03-21 9:41AM EDT | 125.00 | 32.60 | 42.60 | 46.40 | 0.00 | - | - | 1 | 91.17% |
© 2024 Yahoo. All rights reserved.