Badger Meter, Inc. (BMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816C00100000 | 2024-02-29 11:40AM EDT | 100.00 | 61.00 | 61.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00120000 | 2024-04-18 11:49AM EDT | 120.00 | 54.99 | 76.50 | 81.00 | 0.00 | - | 2 | 0 | 67.68% |
| BMI240816C00135000 | 2024-02-01 3:12PM EDT | 135.00 | 21.00 | 28.50 | 33.30 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240816C00145000 | 2024-02-26 10:40AM EDT | 145.00 | 21.10 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240816C00150000 | 2024-04-22 10:44AM EDT | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00155000 | 2024-04-19 10:55AM EDT | 155.00 | 26.00 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 54.69% |
| BMI240816C00160000 | 2024-04-25 9:41AM EDT | 160.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00170000 | 2024-03-19 3:12PM EDT | 170.00 | 6.32 | 15.60 | 20.00 | 0.00 | - | 2 | 6 | 0.00% |
| BMI240816C00175000 | 2024-03-01 2:58PM EDT | 175.00 | 6.64 | 4.00 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| BMI240816C00180000 | 2024-04-22 3:00PM EDT | 180.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMI240816C00185000 | 2024-04-22 12:45PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BMI240816C00195000 | 2024-04-22 11:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00200000 | 2024-05-16 2:38PM EDT | 200.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BMI240816C00210000 | 2024-05-17 3:45PM EDT | 210.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BMI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BMI240816C00230000 | 2024-03-11 11:55AM EDT | 230.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.57% |
| BMI240816C00280000 | 2024-05-16 11:00AM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BMI240816C00290000 | 2024-05-16 11:00AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816P00110000 | 2024-04-26 11:31AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BMI240816P00115000 | 2024-02-09 10:30AM EDT | 115.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 1 | 81.32% |
| BMI240816P00120000 | 2024-02-29 4:23PM EDT | 120.00 | 1.58 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 76.05% |
| BMI240816P00125000 | 2024-01-26 3:12PM EDT | 125.00 | 4.00 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 68.42% |
| BMI240816P00130000 | 2024-05-15 10:40AM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMI240816P00135000 | 2024-05-15 10:40AM EDT | 135.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMI240816P00140000 | 2024-02-21 4:13PM EDT | 140.00 | 5.20 | 1.30 | 5.50 | 0.00 | - | 1 | 4 | 62.38% |
| BMI240816P00145000 | 2024-02-14 11:23AM EDT | 145.00 | 7.60 | 4.20 | 9.00 | 0.00 | - | 1 | 1 | 73.00% |
| BMI240816P00150000 | 2024-04-22 12:03PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMI240816P00160000 | 2024-04-24 9:48AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMI240816P00170000 | 2024-04-19 2:24PM EDT | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMI240816P00175000 | 2024-04-19 2:24PM EDT | 175.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMI240816P00180000 | 2024-04-22 3:00PM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BMI240816P00190000 | 2024-05-15 3:33PM EDT | 190.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BMI240816P00195000 | 2024-05-15 9:30AM EDT | 195.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BMI240816P00200000 | 2024-05-15 3:30PM EDT | 200.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.