The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD241115C00085000 | 2023-12-01 12:44PM EDT | 85.00 | 49.50 | 64.60 | 69.50 | 0.00 | - | 1 | 1 | 132.81% |
| MIDD241115C00100000 | 2023-12-04 2:50PM EDT | 100.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MIDD241115C00105000 | 2023-12-04 2:50PM EDT | 105.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MIDD241115C00125000 | 2023-10-19 2:47PM EDT | 125.00 | 16.80 | 17.30 | 18.40 | 0.00 | - | 1 | 1 | 39.14% |
| MIDD241115C00135000 | 2023-12-15 1:48PM EDT | 135.00 | 24.60 | 19.90 | 20.60 | 0.00 | - | 2 | 2 | 57.14% |
| MIDD241115C00140000 | 2024-05-17 11:50AM EDT | 140.00 | 8.90 | 8.00 | 10.10 | 0.00 | - | 1 | 2 | 35.02% |
| MIDD241115C00145000 | 2024-02-21 11:27AM EDT | 145.00 | 19.57 | 21.50 | 24.40 | 0.00 | - | 3 | 6 | 74.43% |
| MIDD241115C00150000 | 2024-03-18 9:36AM EDT | 150.00 | 19.10 | 10.40 | 11.50 | 0.00 | - | 1 | 3 | 47.84% |
| MIDD241115C00155000 | 2024-05-17 11:50AM EDT | 155.00 | 4.00 | 3.30 | 4.60 | 0.00 | - | 6 | 7 | 31.66% |
| MIDD241115C00160000 | 2024-03-01 3:00PM EDT | 160.00 | 14.16 | 16.90 | 18.20 | 0.00 | - | 5 | 6 | 72.03% |
| MIDD241115C00165000 | 2024-04-17 3:17PM EDT | 165.00 | 6.10 | 1.55 | 2.70 | 0.00 | - | 5 | 8 | 31.00% |
| MIDD241115C00170000 | 2023-12-06 11:18AM EDT | 170.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 46.09% |
| MIDD241115C00175000 | 2024-04-16 12:41PM EDT | 175.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 264 | 264 | 43.78% |
| MIDD241115C00180000 | 2024-04-17 2:40PM EDT | 180.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 27 | 85 | 46.68% |
| MIDD241115C00185000 | 2024-02-21 4:35PM EDT | 185.00 | 4.70 | 5.00 | 7.60 | 0.00 | - | - | 25 | 54.38% |
| MIDD241115C00190000 | 2023-12-29 4:46PM EDT | 190.00 | 4.40 | 2.90 | 4.60 | 0.00 | - | 5 | 5 | 50.66% |
| MIDD241115C00200000 | 2024-03-20 12:51PM EDT | 200.00 | 2.45 | 1.10 | 1.30 | 0.00 | - | 1 | 2 | 38.92% |
| MIDD241115C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 2.30 | 1.90 | 2.20 | 0.00 | - | - | 1 | 47.84% |
| MIDD241115C00220000 | 2024-03-05 10:30AM EDT | 220.00 | 2.10 | 1.20 | 1.50 | 0.00 | - | - | 1 | 46.81% |
| MIDD241115C00230000 | 2024-03-05 10:30AM EDT | 230.00 | 2.05 | 0.75 | 1.10 | 0.00 | - | - | 2 | 46.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD241115P00060000 | 2023-11-28 4:12PM EDT | 60.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 88.28% |
| MIDD241115P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 72.89% |
| MIDD241115P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.43% |
| MIDD241115P00080000 | 2023-11-09 11:06AM EDT | 80.00 | 2.95 | 0.55 | 1.90 | 0.00 | - | 1 | 0 | 50.56% |
| MIDD241115P00090000 | 2023-10-12 1:49PM EDT | 90.00 | 3.70 | 2.55 | 4.30 | 0.00 | - | 1 | 3 | 55.25% |
| MIDD241115P00095000 | 2024-05-09 9:30AM EDT | 95.00 | 1.70 | 0.75 | 1.90 | 0.00 | - | 1 | 50 | 40.96% |
| MIDD241115P00100000 | 2024-05-15 10:39AM EDT | 100.00 | 1.51 | 0.80 | 3.50 | 0.00 | - | 20 | 901 | 44.56% |
| MIDD241115P00105000 | 2024-03-22 9:30AM EDT | 105.00 | 0.95 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 31.84% |
| MIDD241115P00110000 | 2024-03-26 9:30AM EDT | 110.00 | 1.25 | 1.45 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MIDD241115P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| MIDD241115P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| MIDD241115P00125000 | 2023-11-10 1:03PM EDT | 125.00 | 15.70 | 8.30 | 8.90 | 0.00 | - | - | 1 | 34.74% |
| MIDD241115P00130000 | 2024-02-21 4:41PM EDT | 130.00 | 5.21 | 3.90 | 5.00 | 0.00 | - | - | 4 | 17.37% |
| MIDD241115P00135000 | 2024-05-16 11:21AM EDT | 135.00 | 9.47 | 9.10 | 10.90 | 0.00 | - | - | 1 | 26.37% |
| MIDD241115P00140000 | 2024-04-01 12:49PM EDT | 140.00 | 5.50 | 10.70 | 13.20 | 0.00 | - | 10 | 60 | 24.34% |
| MIDD241115P00145000 | 2023-11-03 11:28AM EDT | 145.00 | 29.40 | 19.70 | 21.40 | 0.00 | - | 1 | 1 | 37.76% |
| MIDD241115P00160000 | 2023-10-16 11:37AM EDT | 160.00 | 37.85 | 35.40 | 38.20 | 0.00 | - | - | 1 | 50.55% |
| MIDD241115P00170000 | 2024-01-18 12:40PM EDT | 170.00 | 34.20 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| MIDD241115P00175000 | 2024-01-22 2:25PM EDT | 175.00 | 32.70 | 26.10 | 28.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.