Modine Manufacturing Company (MOD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517C00020000 | 2024-03-08 4:46PM EDT | 20.00 | 64.15 | 75.50 | 80.00 | 0.00 | - | 1 | 2 | 674.61% |
| MOD240517C00025000 | 2023-10-06 12:02PM EDT | 25.00 | 25.50 | 16.60 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MOD240517C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 54.00 | 62.50 | 66.50 | 0.00 | - | 10 | 12 | 288.67% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 52.50 | 56.50 | 0.00 | - | 1 | 5 | 221.09% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 47.40 | 51.90 | 0.00 | - | 2 | 51 | 206.84% |
| MOD240517C00050000 | 2024-03-19 12:34PM EDT | 50.00 | 42.90 | 31.80 | 36.50 | 0.00 | - | 3 | 64 | 0.00% |
| MOD240517C00055000 | 2024-04-09 11:28AM EDT | 55.00 | 36.30 | 37.60 | 41.50 | 0.00 | - | 2 | 58 | 150.20% |
| MOD240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 37.35 | 32.50 | 37.00 | 0.00 | - | 6 | 33 | 140.63% |
| MOD240517C00065000 | 2024-04-22 10:11AM EDT | 65.00 | 20.70 | 27.50 | 32.00 | 0.00 | - | 2 | 44 | 119.73% |
| MOD240517C00070000 | 2024-05-01 10:58AM EDT | 70.00 | 24.20 | 22.90 | 26.80 | +4.20 | +21.00% | 1 | 145 | 103.91% |
| MOD240517C00075000 | 2024-04-30 10:35AM EDT | 75.00 | 19.45 | 18.30 | 20.80 | 0.00 | - | 2 | 127 | 73.58% |
| MOD240517C00080000 | 2024-05-02 2:27PM EDT | 80.00 | 15.00 | 13.00 | 17.00 | +2.05 | +15.83% | 2 | 110 | 69.92% |
| MOD240517C00085000 | 2024-05-02 12:29PM EDT | 85.00 | 10.70 | 9.00 | 12.60 | +0.40 | +3.88% | 1 | 668 | 66.04% |
| MOD240517C00090000 | 2024-05-02 2:39PM EDT | 90.00 | 7.20 | 6.20 | 7.10 | +1.85 | +34.58% | 3 | 2,645 | 55.40% |
| MOD240517C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 4.00 | 3.40 | 4.30 | -0.36 | -8.26% | 4 | 2,173 | 53.98% |
| MOD240517C00100000 | 2024-05-02 3:21PM EDT | 100.00 | 2.45 | 1.70 | 2.45 | +0.05 | +2.08% | 6 | 1,312 | 54.25% |
| MOD240517C00105000 | 2024-05-02 3:07PM EDT | 105.00 | 1.20 | 0.90 | 1.15 | -0.01 | -0.83% | 1 | 1,896 | 54.47% |
| MOD240517C00110000 | 2024-05-01 2:31PM EDT | 110.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 6 | 1,268 | 55.66% |
| MOD240517C00115000 | 2024-04-29 3:33PM EDT | 115.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 11 | 69 | 56.25% |
| MOD240517C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 273 | 72.46% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 81.64% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 104.59% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.25% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 96 | 83.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517P00020000 | 2024-01-10 10:43AM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00022500 | 2024-01-10 10:43AM EDT | 22.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240517P00025000 | 2023-12-05 11:42AM EDT | 25.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 402.73% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 442.97% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 334.67% |
| MOD240517P00040000 | 2024-01-02 10:30AM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MOD240517P00045000 | 2024-04-22 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 82 | 134.38% |
| MOD240517P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 61 | 116.41% |
| MOD240517P00055000 | 2024-04-29 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 100.00% |
| MOD240517P00060000 | 2024-05-01 11:32AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 901 | 85.16% |
| MOD240517P00065000 | 2024-04-30 12:53PM EDT | 65.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 1 | 198 | 109.57% |
| MOD240517P00070000 | 2024-05-02 3:23PM EDT | 70.00 | 0.22 | 0.10 | 0.30 | +0.02 | +10.00% | 12 | 1,646 | 79.30% |
| MOD240517P00075000 | 2024-05-02 3:14PM EDT | 75.00 | 0.28 | 0.20 | 0.35 | -0.02 | -6.67% | 33 | 365 | 67.77% |
| MOD240517P00080000 | 2024-05-02 3:15PM EDT | 80.00 | 0.40 | 0.35 | 0.60 | -0.20 | -33.33% | 10 | 638 | 59.18% |
| MOD240517P00085000 | 2024-05-02 3:37PM EDT | 85.00 | 0.90 | 0.85 | 1.40 | -0.90 | -50.00% | 20 | 527 | 56.35% |
| MOD240517P00090000 | 2024-05-02 2:35PM EDT | 90.00 | 2.15 | 2.00 | 2.65 | -0.25 | -10.42% | 18 | 555 | 52.93% |
| MOD240517P00095000 | 2024-05-02 3:34PM EDT | 95.00 | 4.07 | 4.10 | 4.80 | -1.33 | -24.63% | 9 | 191 | 50.81% |
| MOD240517P00100000 | 2024-05-01 3:13PM EDT | 100.00 | 7.20 | 7.40 | 8.20 | 0.00 | - | 6 | 58 | 52.47% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 11.10 | 12.50 | 0.00 | - | 3 | 90 | 53.03% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 207.23% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 291.38% |
© 2024 Yahoo. All rights reserved.