The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240920C00100000 | 2024-07-22 11:23AM EDT | 100.00 | 29.22 | 38.50 | 41.40 | 0.00 | - | 6 | 3 | 314.04% |
| MIDD240920C00125000 | 2024-07-24 3:53PM EDT | 125.00 | 7.70 | 16.90 | 19.00 | 0.00 | - | 37 | 37 | 197.14% |
| MIDD240920C00130000 | 2024-09-09 1:35PM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MIDD240920C00135000 | 2024-09-10 10:25AM EDT | 135.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MIDD240920C00140000 | 2024-09-06 1:57PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MIDD240920C00145000 | 2024-09-05 9:45AM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MIDD240920C00150000 | 2024-08-26 11:01AM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MIDD240920C00155000 | 2024-09-11 10:47AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MIDD240920C00160000 | 2024-08-19 11:53AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MIDD240920C00165000 | 2024-05-02 1:10PM EDT | 165.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | - | 200 | 143.51% |
| MIDD240920C00170000 | 2024-08-01 2:42PM EDT | 170.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 7 | 30 | 99.41% |
| MIDD240920C00175000 | 2024-05-02 1:48PM EDT | 175.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 166.31% |
| MIDD240920C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| MIDD240920C00190000 | 2024-03-28 9:49AM EDT | 190.00 | 3.90 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 151.17% |
| MIDD240920C00195000 | 2024-03-01 1:25PM EDT | 195.00 | 2.35 | 3.10 | 4.50 | 0.00 | - | 1 | 1 | 233.25% |
| MIDD240920C00200000 | 2024-08-01 10:55AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.04% |
| MIDD240920C00210000 | 2024-08-01 10:52AM EDT | 210.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 147.27% |
| MIDD240920C00220000 | 2024-07-31 11:57AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MIDD240920C00230000 | 2024-08-12 11:01AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23 | 129.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240920P00095000 | 2024-02-01 4:11PM EDT | 95.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 155 | 186.13% |
| MIDD240920P00100000 | 2024-07-17 3:33PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 923 | 2,905 | 127.98% |
| MIDD240920P00105000 | 2024-07-30 3:13PM EDT | 105.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 1,911 | 84.28% |
| MIDD240920P00110000 | 2024-08-28 12:06PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MIDD240920P00115000 | 2024-09-10 3:39PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MIDD240920P00120000 | 2024-08-26 10:19AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MIDD240920P00125000 | 2024-08-23 12:21PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MIDD240920P00130000 | 2024-08-16 3:26PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MIDD240920P00135000 | 2024-09-04 11:27AM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MIDD240920P00140000 | 2024-09-04 11:12AM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MIDD240920P00145000 | 2024-08-26 11:20AM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MIDD240920P00150000 | 2024-08-23 10:12AM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.