The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240920C00100000 | 2024-03-04 11:33AM EDT | 100.00 | 57.62 | 55.50 | 60.30 | 0.00 | - | 3 | 3 | 151.85% |
| MIDD240920C00140000 | 2024-05-17 3:07PM EDT | 140.00 | 6.40 | 5.80 | 6.30 | 0.00 | - | 1 | 9 | 30.08% |
| MIDD240920C00145000 | 2024-05-20 10:52AM EDT | 145.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 3 | 19 | 30.63% |
| MIDD240920C00150000 | 2024-05-20 11:35AM EDT | 150.00 | 3.00 | 1.60 | 3.10 | 0.00 | - | 1 | 1 | 28.42% |
| MIDD240920C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 2.05 | 1.70 | 2.15 | 0.00 | - | 4 | 131 | 28.15% |
| MIDD240920C00160000 | 2024-05-06 2:29PM EDT | 160.00 | 4.10 | 0.95 | 1.45 | 0.00 | - | 1 | 58 | 27.87% |
| MIDD240920C00165000 | 2024-05-02 1:10PM EDT | 165.00 | 3.10 | 0.60 | 1.00 | 0.00 | - | - | 200 | 27.94% |
| MIDD240920C00170000 | 2024-05-02 1:48PM EDT | 170.00 | 2.25 | 0.30 | 0.75 | 0.00 | - | 7 | 29 | 28.63% |
| MIDD240920C00175000 | 2024-05-02 1:48PM EDT | 175.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 53.46% |
| MIDD240920C00180000 | 2024-05-02 1:48PM EDT | 180.00 | 1.15 | 0.25 | 0.75 | 0.00 | - | 46 | 57 | 33.45% |
| MIDD240920C00190000 | 2024-03-28 9:49AM EDT | 190.00 | 3.90 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 40.25% |
| MIDD240920C00195000 | 2024-03-01 1:25PM EDT | 195.00 | 2.35 | 3.10 | 4.50 | 0.00 | - | 1 | 1 | 60.11% |
| MIDD240920C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 1.70 | 0.70 | 1.05 | 0.00 | - | - | 2 | 48.85% |
| MIDD240920C00220000 | 2024-04-29 1:51PM EDT | 220.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 3 | 50.95% |
| MIDD240920C00230000 | 2024-04-29 1:51PM EDT | 230.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 14 | 48.15% |
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 | 52.93% |
| MIDD240920P00100000 | 2024-04-30 9:56AM EDT | 100.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 1,432 | 48.17% |
| MIDD240920P00105000 | 2024-03-15 1:49PM EDT | 105.00 | 1.05 | 0.75 | 1.75 | 0.00 | - | 2,008 | 2,505 | 36.93% |
| MIDD240920P00110000 | 2024-04-10 11:48AM EDT | 110.00 | 1.95 | 0.30 | 4.20 | 0.00 | - | 10 | 11 | 44.34% |
| MIDD240920P00115000 | 2024-04-09 2:38PM EDT | 115.00 | 1.30 | 1.80 | 4.50 | 0.00 | - | 1 | 1 | 39.23% |
| MIDD240920P00120000 | 2024-05-17 11:38AM EDT | 120.00 | 3.10 | 2.30 | 3.10 | 0.00 | - | 3 | 5 | 27.01% |
| MIDD240920P00125000 | 2024-05-21 1:26PM EDT | 125.00 | 4.00 | 3.60 | 4.30 | +0.20 | +5.26% | 1 | 12 | 25.34% |
| MIDD240920P00130000 | 2024-05-17 2:24PM EDT | 130.00 | 5.80 | 5.50 | 6.10 | 0.00 | - | 2 | 26 | 24.33% |
| MIDD240920P00135000 | 2024-05-17 3:14PM EDT | 135.00 | 7.80 | 7.70 | 8.30 | 0.00 | - | 29 | 41 | 22.99% |
| MIDD240920P00140000 | 2024-05-20 2:02PM EDT | 140.00 | 10.40 | 10.50 | 11.10 | 0.00 | - | 3 | 52 | 21.80% |
| MIDD240920P00145000 | 2024-05-15 10:33AM EDT | 145.00 | 11.70 | 13.60 | 14.70 | 0.00 | - | 2 | 5 | 21.55% |
| MIDD240920P00150000 | 2024-05-07 1:17PM EDT | 150.00 | 12.50 | 17.20 | 20.30 | 0.00 | - | 26 | 78 | 28.24% |
© 2024 Yahoo. All rights reserved.