Badger Meter, Inc. (BMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00100000 | 2024-04-18 9:33AM EDT | 100.00 | 70.50 | 83.50 | 87.50 | 0.00 | - | - | 0 | 180.03% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 63.70 | 67.50 | 0.00 | - | 1 | 0 | 76.37% |
| BMI240517C00130000 | 2024-01-31 11:29AM EDT | 130.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMI240517C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 30.60 | 43.50 | 48.40 | 0.00 | - | 2 | 1 | 67.38% |
| BMI240517C00145000 | 2024-02-14 1:02PM EDT | 145.00 | 12.85 | 11.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240517C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 27.75 | 33.50 | 38.10 | 0.00 | - | 1 | 6 | 84.74% |
| BMI240517C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 27.65 | 28.80 | 33.30 | 0.00 | - | 1 | 11 | 77.42% |
| BMI240517C00160000 | 2024-04-18 3:07PM EDT | 160.00 | 18.15 | 24.00 | 28.40 | 0.00 | - | 2 | 10 | 68.92% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 19.00 | 22.90 | 0.00 | - | 1 | 2 | 55.13% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 14.00 | 18.90 | 0.00 | - | 1 | 3 | 53.65% |
| BMI240517C00175000 | 2024-04-22 9:57AM EDT | 175.00 | 9.00 | 9.50 | 13.50 | 0.00 | - | 1 | 16 | 40.74% |
| BMI240517C00180000 | 2024-04-24 11:51AM EDT | 180.00 | 6.50 | 5.70 | 9.30 | 0.00 | - | 1 | 7 | 35.17% |
| BMI240517C00185000 | 2024-04-26 3:17PM EDT | 185.00 | 3.00 | 3.60 | 6.40 | -0.70 | -18.92% | 2 | 11 | 34.62% |
| BMI240517C00190000 | 2024-04-26 11:37AM EDT | 190.00 | 2.90 | 1.55 | 2.25 | +1.20 | +70.59% | 4 | 92 | 22.86% |
| BMI240517C00195000 | 2024-04-24 1:28PM EDT | 195.00 | 1.60 | 0.30 | 2.40 | +0.80 | +100.00% | 1 | 6 | 32.87% |
| BMI240517C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 1.25 | 0.10 | 4.20 | 0.00 | - | 3 | 16 | 53.09% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 56.01% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00125000 | 2024-04-25 12:39PM EDT | 125.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 132.25% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 121.24% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 132.45% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 101.59% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.09% |
| BMI240517P00150000 | 2024-04-23 11:35AM EDT | 150.00 | 2.39 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 82.20% |
| BMI240517P00155000 | 2024-04-18 3:49PM EDT | 155.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 8 | 8 | 54.79% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 4 | 9 | 57.07% |
| BMI240517P00170000 | 2024-04-24 12:39PM EDT | 170.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 15 | 105 | 31.81% |
| BMI240517P00175000 | 2024-04-25 10:28AM EDT | 175.00 | 1.00 | 0.50 | 1.95 | 0.00 | - | 1 | 52 | 33.30% |
| BMI240517P00180000 | 2024-04-26 10:45AM EDT | 180.00 | 0.25 | 1.15 | 1.90 | -2.45 | -90.74% | 1 | 15 | 23.34% |
© 2024 Yahoo. All rights reserved.