Mueller Industries, Inc. (MLI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621C00035000 | 2024-04-23 11:40AM EDT | 35.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MLI240621C00037500 | 2023-12-13 1:33PM EDT | 37.50 | 6.40 | 7.80 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| MLI240621C00040000 | 2024-03-28 11:27AM EDT | 40.00 | 14.57 | 16.10 | 20.00 | 0.00 | - | 4 | 4 | 143.85% |
| MLI240621C00042500 | 2024-05-23 12:35PM EDT | 42.50 | 16.10 | 14.10 | 18.80 | 0.00 | - | 5 | 5 | 62.50% |
| MLI240621C00045000 | 2024-05-10 11:33AM EDT | 45.00 | 13.83 | 11.60 | 16.40 | 0.00 | - | 1 | 29 | 60.16% |
| MLI240621C00047500 | 2024-04-01 3:55PM EDT | 47.50 | 7.00 | 8.20 | 11.50 | 0.00 | - | 2 | 41 | 49.81% |
| MLI240621C00050000 | 2024-05-20 9:30AM EDT | 50.00 | 7.85 | 7.40 | 11.50 | 0.00 | - | 1 | 107 | 61.62% |
| MLI240621C00052500 | 2024-05-23 1:55PM EDT | 52.50 | 6.68 | 5.20 | 9.00 | 0.00 | - | 20 | 160 | 52.69% |
| MLI240621C00055000 | 2024-05-29 12:41PM EDT | 55.00 | 2.35 | 3.30 | 5.80 | 0.00 | - | 14 | 116 | 64.36% |
| MLI240621C00060000 | 2024-05-31 11:01AM EDT | 60.00 | 0.70 | 0.65 | 1.35 | -0.05 | -6.67% | 27 | 103 | 32.42% |
| MLI240621C00065000 | 2024-05-07 11:44AM EDT | 65.00 | 0.10 | 0.00 | 1.10 | -0.20 | -66.67% | 4 | 15 | 55.52% |
| MLI240621C00070000 | 2024-05-14 12:53PM EDT | 70.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 3 | 0 | 97.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621P00027500 | 2023-10-19 3:14PM EDT | 27.50 | 0.78 | 0.00 | 1.95 | 0.00 | - | - | 20 | 240.04% |
| MLI240621P00030000 | 2023-12-22 3:28PM EDT | 30.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 146.09% |
| MLI240621P00032500 | 2024-03-14 9:30AM EDT | 32.50 | 0.38 | 0.00 | 4.40 | 0.00 | - | 8 | 14 | 251.71% |
| MLI240621P00035000 | 2023-12-22 3:28PM EDT | 35.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 160.35% |
| MLI240621P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 10 | 197.85% |
| MLI240621P00040000 | 2024-05-08 12:45PM EDT | 40.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 3 | 23 | 177.10% |
| MLI240621P00042500 | 2024-04-16 10:21AM EDT | 42.50 | 0.67 | 0.00 | 1.00 | 0.00 | - | 8 | 28 | 101.27% |
| MLI240621P00045000 | 2024-05-10 1:47PM EDT | 45.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 8 | 3 | 108.01% |
| MLI240621P00047500 | 2024-05-21 1:55PM EDT | 47.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | 17 | 24 | 120.22% |
| MLI240621P00050000 | 2024-05-13 2:30PM EDT | 50.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 4 | 24 | 67.87% |
| MLI240621P00052500 | 2024-05-22 11:39AM EDT | 52.50 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 55.76% |
| MLI240621P00055000 | 2024-05-29 9:41AM EDT | 55.00 | 1.14 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 52.10% |
| MLI240621P00060000 | 2024-05-21 11:45AM EDT | 60.00 | 2.45 | 0.00 | 3.80 | 0.00 | - | - | 1 | 56.74% |
© 2024 Yahoo. All rights reserved.