Modine Manufacturing Company (MOD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD250221C00050000 | 2024-09-19 1:27PM EDT | 50.00 | 76.90 | 81.00 | 85.20 | 0.00 | - | 1 | 4 | 100.15% |
| MOD250221C00055000 | 2024-09-10 9:48AM EDT | 55.00 | 47.00 | 76.50 | 80.50 | 0.00 | - | 1 | 1 | 96.95% |
| MOD250221C00060000 | 2024-09-09 1:59PM EDT | 60.00 | 43.50 | 71.60 | 75.80 | 0.00 | - | 1 | 7 | 90.87% |
| MOD250221C00065000 | 2024-08-27 2:22PM EDT | 65.00 | 56.12 | 66.00 | 70.30 | 0.00 | - | 1 | 20 | 76.49% |
| MOD250221C00070000 | 2024-06-26 3:53PM EDT | 70.00 | 34.20 | 38.50 | 42.70 | 0.00 | - | 1 | 6 | 0.00% |
| MOD250221C00075000 | 2024-08-29 11:46AM EDT | 75.00 | 48.40 | 59.00 | 62.40 | 0.00 | - | 2 | 3 | 84.77% |
| MOD250221C00080000 | 2024-09-03 10:07AM EDT | 80.00 | 40.00 | 54.70 | 57.90 | 0.00 | - | 1 | 13 | 81.13% |
| MOD250221C00085000 | 2024-09-16 12:41PM EDT | 85.00 | 36.20 | 49.50 | 54.00 | 0.00 | - | 1 | 9 | 76.39% |
| MOD250221C00090000 | 2024-09-18 2:01PM EDT | 90.00 | 38.60 | 47.00 | 49.90 | 0.00 | - | 9 | 11 | 78.06% |
| MOD250221C00095000 | 2024-09-24 3:05PM EDT | 95.00 | 45.00 | 42.60 | 45.80 | 0.00 | - | 1 | 35 | 74.16% |
| MOD250221C00100000 | 2024-09-27 1:43PM EDT | 100.00 | 38.70 | 39.10 | 41.90 | -1.38 | -3.44% | 4 | 50 | 72.41% |
| MOD250221C00105000 | 2024-09-24 3:56PM EDT | 105.00 | 38.39 | 35.10 | 37.80 | 0.00 | - | 2 | 67 | 68.77% |
| MOD250221C00110000 | 2024-09-24 3:40PM EDT | 110.00 | 35.28 | 32.40 | 35.40 | 0.00 | - | 1 | 74 | 70.37% |
| MOD250221C00115000 | 2024-09-24 3:41PM EDT | 115.00 | 32.50 | 29.40 | 31.80 | 0.00 | - | 2 | 29 | 68.51% |
| MOD250221C00120000 | 2024-09-27 12:35PM EDT | 120.00 | 26.30 | 26.50 | 28.60 | -2.15 | -7.56% | 10 | 631 | 67.00% |
| MOD250221C00125000 | 2024-09-27 12:35PM EDT | 125.00 | 23.80 | 23.70 | 25.70 | -0.50 | -2.06% | 10 | 623 | 65.63% |
| MOD250221C00130000 | 2024-09-24 11:01AM EDT | 130.00 | 21.00 | 21.30 | 23.20 | 0.00 | - | 1 | 135 | 64.98% |
| MOD250221C00135000 | 2024-09-25 11:39AM EDT | 135.00 | 24.00 | 17.80 | 22.00 | 0.00 | - | 4 | 23 | 64.12% |
| MOD250221C00140000 | 2024-09-24 3:38PM EDT | 140.00 | 18.90 | 15.80 | 19.90 | 0.00 | - | 5 | 41 | 63.65% |
| MOD250221C00150000 | 2024-09-25 11:34AM EDT | 150.00 | 16.54 | 12.40 | 16.10 | 0.00 | - | 3 | 16 | 62.75% |
| MOD250221C00155000 | 2024-09-26 11:02AM EDT | 155.00 | 12.00 | 11.80 | 13.70 | 0.00 | - | 3 | 10 | 62.53% |
| MOD250221C00160000 | 2024-09-25 10:57AM EDT | 160.00 | 12.90 | 9.00 | 13.40 | 0.00 | - | 1 | 8 | 61.72% |
| MOD250221C00165000 | 2024-09-24 1:37PM EDT | 165.00 | 9.80 | 7.90 | 11.70 | 0.00 | - | 1 | 9 | 60.95% |
| MOD250221C00175000 | 2024-09-27 9:53AM EDT | 175.00 | 7.20 | 7.30 | 9.10 | +2.70 | +60.00% | 5 | 10 | 62.23% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD250221P00050000 | 2024-08-08 9:30AM EDT | 50.00 | 2.25 | 0.70 | 2.75 | 0.00 | - | 1 | 17 | 105.49% |
| MOD250221P00055000 | 2024-09-24 1:32PM EDT | 55.00 | 0.48 | 0.20 | 2.75 | 0.00 | - | 3 | 11 | 92.72% |
| MOD250221P00060000 | 2024-09-26 10:53AM EDT | 60.00 | 0.65 | 0.75 | 2.00 | 0.00 | - | 4 | 30 | 83.20% |
| MOD250221P00065000 | 2024-09-17 2:01PM EDT | 65.00 | 2.00 | 0.45 | 3.20 | 0.00 | - | - | 4 | 81.25% |
| MOD250221P00070000 | 2024-08-14 9:56AM EDT | 70.00 | 5.00 | 2.05 | 4.30 | 0.00 | - | 1 | 26 | 86.45% |
| MOD250221P00075000 | 2024-09-20 1:12PM EDT | 75.00 | 1.60 | 0.70 | 4.00 | 0.00 | - | 1 | 12 | 72.10% |
| MOD250221P00080000 | 2024-09-09 2:15PM EDT | 80.00 | 7.60 | 0.70 | 4.20 | 0.00 | - | 1 | 21 | 66.21% |
| MOD250221P00085000 | 2024-09-26 12:07PM EDT | 85.00 | 3.30 | 2.75 | 3.90 | 0.00 | - | 1 | 182 | 65.94% |
| MOD250221P00090000 | 2024-09-25 10:34AM EDT | 90.00 | 4.10 | 3.00 | 5.80 | 0.00 | - | 1 | 12 | 65.77% |
| MOD250221P00095000 | 2024-09-25 12:10PM EDT | 95.00 | 4.64 | 4.30 | 6.00 | 0.00 | - | 3 | 73 | 63.00% |
| MOD250221P00100000 | 2024-09-24 1:28PM EDT | 100.00 | 6.55 | 5.30 | 7.60 | 0.00 | - | 8 | 37 | 62.32% |
| MOD250221P00105000 | 2024-09-25 2:48PM EDT | 105.00 | 7.34 | 6.00 | 10.00 | 0.00 | - | 6 | 20 | 61.89% |
| MOD250221P00110000 | 2024-09-23 11:16AM EDT | 110.00 | 11.35 | 7.80 | 10.70 | 0.00 | - | 5 | 6 | 59.58% |
| MOD250221P00115000 | 2024-09-20 11:48AM EDT | 115.00 | 12.20 | 9.60 | 12.50 | 0.00 | - | 1 | 2 | 58.71% |
| MOD250221P00120000 | 2024-09-20 2:47PM EDT | 120.00 | 14.40 | 11.60 | 14.20 | 0.00 | - | 8 | 8 | 57.36% |
| MOD250221P00125000 | 2024-09-25 2:48PM EDT | 125.00 | 14.29 | 14.30 | 16.60 | 0.00 | - | 6 | 10 | 57.63% |
| MOD250221P00130000 | 2024-09-25 3:09PM EDT | 130.00 | 16.55 | 16.10 | 19.90 | 0.00 | - | 4 | 2 | 57.21% |
| MOD250221P00135000 | 2024-09-25 3:09PM EDT | 135.00 | 19.15 | 18.50 | 22.70 | 0.00 | - | 18 | 502 | 56.33% |
| MOD250221P00155000 | 2024-07-12 10:02AM EDT | 155.00 | 47.20 | 56.90 | 60.00 | 0.00 | - | - | 1 | 130.30% |
© 2024 Yahoo. All rights reserved.