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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00155000 | 2024-04-30 10:03AM EDT | 155.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00160000 | 2024-05-03 9:45AM EDT | 160.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00170000 | 2024-05-06 11:19AM EDT | 170.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMI240517C00175000 | 2024-05-06 11:31AM EDT | 175.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00180000 | 2024-05-01 12:13PM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMI240517C00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00190000 | 2024-05-08 9:31AM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240517C00195000 | 2024-05-07 2:28PM EDT | 195.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BMI240517C00200000 | 2024-05-06 1:38PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 63.99% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 201.07% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 219.78% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMI240517P00150000 | 2024-05-07 1:33PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMI240517P00155000 | 2024-04-30 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BMI240517P00170000 | 2024-05-08 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BMI240517P00175000 | 2024-05-06 11:31AM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMI240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMI240517P00185000 | 2024-05-02 11:57AM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMI240517P00190000 | 2024-05-06 10:00AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.