Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed 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 | 699.22% |
| 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 | 62.60 | 66.50 | 0.00 | - | 10 | 12 | 310.35% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 52.50 | 57.00 | 0.00 | - | 1 | 5 | 255.76% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 47.10 | 52.00 | 0.00 | - | 2 | 51 | 208.20% |
| 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 | 42.00 | 0.00 | - | 2 | 58 | 173.54% |
| MOD240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 37.35 | 32.60 | 37.00 | 0.00 | - | 6 | 33 | 149.80% |
| MOD240517C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 29.95 | 27.60 | 32.00 | +9.25 | +44.69% | 2 | 44 | 127.64% |
| MOD240517C00070000 | 2024-05-02 9:39AM EDT | 70.00 | 24.20 | 22.60 | 27.00 | 0.00 | - | 1 | 146 | 106.84% |
| MOD240517C00075000 | 2024-04-30 10:35AM EDT | 75.00 | 19.45 | 17.70 | 20.70 | 0.00 | - | 2 | 127 | 56.84% |
| MOD240517C00080000 | 2024-05-03 2:30PM EDT | 80.00 | 15.14 | 13.20 | 15.70 | +0.14 | +0.93% | 4 | 108 | 56.10% |
| MOD240517C00085000 | 2024-05-03 2:30PM EDT | 85.00 | 10.64 | 9.60 | 10.50 | -0.06 | -0.56% | 8 | 667 | 54.20% |
| MOD240517C00090000 | 2024-05-03 1:03PM EDT | 90.00 | 6.32 | 4.70 | 9.00 | -0.88 | -12.22% | 6 | 2,642 | 60.47% |
| MOD240517C00095000 | 2024-05-03 1:15PM EDT | 95.00 | 4.00 | 2.50 | 6.00 | 0.00 | - | 4 | 2,172 | 61.26% |
| MOD240517C00100000 | 2024-05-03 11:59AM EDT | 100.00 | 2.00 | 0.55 | 2.95 | -0.45 | -18.37% | 7 | 1,311 | 51.37% |
| MOD240517C00105000 | 2024-05-03 1:15PM EDT | 105.00 | 0.70 | 0.40 | 0.80 | -0.50 | -41.67% | 9 | 1,896 | 51.81% |
| MOD240517C00110000 | 2024-05-03 10:54AM EDT | 110.00 | 0.45 | 0.25 | 0.40 | -0.05 | -10.00% | 1 | 1,268 | 51.86% |
| MOD240517C00115000 | 2024-04-29 3:33PM EDT | 115.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 11 | 69 | 61.72% |
| MOD240517C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 273 | 124.78% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 137.16% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 148.68% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 159.45% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 96 | 86.72% |
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 | 415.82% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 457.32% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 345.61% |
| 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 | 139.06% |
| MOD240517P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| MOD240517P00055000 | 2024-04-29 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 103.13% |
| MOD240517P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 30 | 901 | 88.28% |
| MOD240517P00065000 | 2024-05-03 3:09PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.87 | -94.57% | 137 | 198 | 80.08% |
| MOD240517P00070000 | 2024-05-03 3:45PM EDT | 70.00 | 0.12 | 0.10 | 0.15 | -0.10 | -45.45% | 55 | 1,635 | 75.39% |
| MOD240517P00075000 | 2024-05-03 3:17PM EDT | 75.00 | 0.20 | 0.15 | 0.35 | -0.08 | -28.57% | 7 | 332 | 68.56% |
| MOD240517P00080000 | 2024-05-03 2:09PM EDT | 80.00 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 7 | 636 | 56.54% |
| MOD240517P00085000 | 2024-05-03 1:26PM EDT | 85.00 | 0.65 | 0.60 | 2.00 | -0.25 | -27.78% | 4 | 525 | 61.50% |
| MOD240517P00090000 | 2024-05-03 1:58PM EDT | 90.00 | 1.65 | 1.30 | 3.80 | -0.50 | -23.26% | 9 | 558 | 57.74% |
| MOD240517P00095000 | 2024-05-02 3:34PM EDT | 95.00 | 4.07 | 3.80 | 4.90 | 0.00 | - | 9 | 191 | 50.88% |
| MOD240517P00100000 | 2024-05-01 3:13PM EDT | 100.00 | 7.20 | 6.30 | 7.90 | 0.00 | - | 6 | 58 | 55.25% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 10.40 | 11.90 | 0.00 | - | 3 | 90 | 56.10% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 213.72% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 300.59% |
© 2024 Yahoo. All rights reserved.