Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621C00070000 | 2024-06-12 3:19PM EDT | 70.00 | 27.00 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 147.27% |
| MOD240621C00075000 | 2024-06-14 11:56AM EDT | 75.00 | 16.00 | 15.50 | 20.40 | -6.07 | -27.50% | 5 | 10 | 107.32% |
| MOD240621C00080000 | 2024-06-14 12:15PM EDT | 80.00 | 11.78 | 11.30 | 14.20 | -1.22 | -9.38% | 7 | 59 | 64.65% |
| MOD240621C00085000 | 2024-06-12 9:54AM EDT | 85.00 | 12.11 | 7.40 | 9.30 | 0.00 | - | 6 | 87 | 69.78% |
| MOD240621C00090000 | 2024-06-14 2:39PM EDT | 90.00 | 4.23 | 3.80 | 4.40 | -2.07 | -32.86% | 8 | 67 | 54.98% |
| MOD240621C00095000 | 2024-06-14 3:27PM EDT | 95.00 | 1.55 | 1.40 | 1.75 | -1.75 | -53.03% | 19 | 249 | 53.91% |
| MOD240621C00100000 | 2024-06-14 2:15PM EDT | 100.00 | 0.58 | 0.40 | 0.75 | -0.67 | -53.60% | 7 | 1,724 | 58.35% |
| MOD240621C00105000 | 2024-06-13 3:58PM EDT | 105.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 1,173 | 72.36% |
| MOD240621C00110000 | 2024-06-13 3:34PM EDT | 110.00 | 0.30 | 0.05 | 0.30 | +0.05 | +20.00% | 2 | 958 | 77.93% |
| MOD240621C00115000 | 2024-06-14 1:08PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 11 | 310 | 81.25% |
| MOD240621C00120000 | 2024-06-13 11:53AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 528 | 115.23% |
| MOD240621C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 393 | 92.97% |
| MOD240621C00130000 | 2024-06-04 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 314 | 103.91% |
| MOD240621C00135000 | 2024-06-13 2:05PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 114.06% |
| MOD240621C00140000 | 2024-05-28 3:43PM EDT | 140.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 123.44% |
| MOD240621C00145000 | 2024-05-30 11:58AM EDT | 145.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 132.03% |
| MOD240621C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 140.63% |
| MOD240621C00160000 | 2024-05-30 9:37AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,433 | 157.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621P00045000 | 2024-05-21 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 215.63% |
| MOD240621P00050000 | 2024-05-21 3:29PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 185.94% |
| MOD240621P00055000 | 2024-05-30 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 455 | 159.38% |
| MOD240621P00060000 | 2024-05-20 2:57PM EDT | 60.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 2 | 219.34% |
| MOD240621P00065000 | 2024-06-14 1:08PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 855 | 112.50% |
| MOD240621P00070000 | 2024-06-10 3:10PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 99.22% |
| MOD240621P00075000 | 2024-06-12 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 77.34% |
| MOD240621P00080000 | 2024-06-13 3:13PM EDT | 80.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 10 | 303 | 85.74% |
| MOD240621P00085000 | 2024-06-14 11:25AM EDT | 85.00 | 0.76 | 0.30 | 0.90 | -0.04 | -5.00% | 2 | 554 | 65.82% |
| MOD240621P00090000 | 2024-06-14 3:21PM EDT | 90.00 | 1.25 | 1.10 | 2.45 | +0.25 | +25.00% | 7 | 617 | 62.26% |
| MOD240621P00095000 | 2024-06-14 9:36AM EDT | 95.00 | 3.80 | 3.50 | 4.10 | +0.54 | +16.56% | 11 | 477 | 50.88% |
| MOD240621P00100000 | 2024-06-14 10:37AM EDT | 100.00 | 9.63 | 7.20 | 9.00 | +3.36 | +53.59% | 5 | 851 | 63.77% |
| MOD240621P00105000 | 2024-06-11 12:43PM EDT | 105.00 | 12.27 | 11.10 | 14.00 | 0.00 | - | 5 | 303 | 61.82% |
| MOD240621P00110000 | 2024-06-13 10:30AM EDT | 110.00 | 16.00 | 15.80 | 19.10 | 0.00 | - | 1 | 36 | 69.14% |
| MOD240621P00115000 | 2024-05-14 2:48PM EDT | 115.00 | 15.20 | 18.20 | 22.20 | 0.00 | - | 1 | 0 | 0.00% |
| MOD240621P00160000 | 2024-05-22 10:46AM EDT | 160.00 | 68.00 | 65.10 | 68.90 | 0.00 | - | - | 0 | 296.39% |
© 2024 Yahoo. All rights reserved.