Modine Manufacturing Company (MOD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621C00070000 | 2024-05-03 2:10PM EDT | 70.00 | 26.40 | 31.30 | 35.50 | 0.00 | - | 1 | 2 | 95.51% |
| MOD240621C00075000 | 2024-05-06 11:16AM EDT | 75.00 | 25.70 | 26.50 | 30.50 | 0.00 | - | 1 | 11 | 83.69% |
| MOD240621C00080000 | 2024-05-13 3:47PM EDT | 80.00 | 23.90 | 22.40 | 26.00 | 0.00 | - | 2 | 62 | 81.23% |
| MOD240621C00085000 | 2024-05-17 2:57PM EDT | 85.00 | 20.25 | 18.60 | 22.00 | -4.90 | -19.48% | 5 | 70 | 80.42% |
| MOD240621C00090000 | 2024-05-17 3:46PM EDT | 90.00 | 16.00 | 15.10 | 16.40 | -2.70 | -14.44% | 22 | 44 | 69.60% |
| MOD240621C00095000 | 2024-05-17 3:46PM EDT | 95.00 | 12.55 | 11.40 | 13.10 | -5.00 | -28.49% | 13 | 149 | 66.92% |
| MOD240621C00100000 | 2024-05-17 2:48PM EDT | 100.00 | 9.50 | 9.40 | 10.20 | -1.50 | -13.64% | 8 | 305 | 69.34% |
| MOD240621C00105000 | 2024-05-17 1:19PM EDT | 105.00 | 7.67 | 7.00 | 7.90 | -3.73 | -32.72% | 1,039 | 1,462 | 68.65% |
| MOD240621C00110000 | 2024-05-17 3:54PM EDT | 110.00 | 5.40 | 5.20 | 6.00 | -0.95 | -14.96% | 1,086 | 2,404 | 68.49% |
| MOD240621C00115000 | 2024-05-17 3:55PM EDT | 115.00 | 4.00 | 2.95 | 4.50 | -0.45 | -10.11% | 51 | 265 | 64.69% |
| MOD240621C00120000 | 2024-05-17 12:11PM EDT | 120.00 | 2.90 | 2.60 | 3.50 | -1.50 | -34.09% | 1,536 | 25 | 68.60% |
| MOD240621C00125000 | 2024-05-17 3:42PM EDT | 125.00 | 1.80 | 1.35 | 2.65 | -1.70 | -48.57% | 11 | 353 | 66.28% |
| MOD240621C00130000 | 2024-05-14 10:50AM EDT | 130.00 | 1.90 | 0.30 | 2.05 | 0.00 | - | 6 | 16 | 62.99% |
| MOD240621C00135000 | 2024-05-16 2:15PM EDT | 135.00 | 1.50 | 0.70 | 1.55 | 0.00 | - | 2 | 8 | 68.85% |
| MOD240621C00140000 | 2024-05-17 2:38PM EDT | 140.00 | 1.00 | 0.00 | 1.80 | -0.35 | -25.93% | 3 | 9 | 71.05% |
| MOD240621C00145000 | 2024-05-15 12:51PM EDT | 145.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 78.66% |
| MOD240621C00150000 | 2024-05-07 3:22PM EDT | 150.00 | 0.50 | 0.00 | 3.40 | -0.48 | -48.98% | 10 | 1 | 96.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240621P00055000 | 2024-04-19 1:03PM EDT | 55.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 301 | 300 | 143.80% |
| MOD240621P00065000 | 2024-05-17 2:33PM EDT | 65.00 | 0.21 | 0.05 | 0.40 | +0.01 | +5.00% | 1 | 21 | 77.64% |
| MOD240621P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 0.40 | 0.00 | 2.90 | -0.39 | -49.37% | 1 | 30 | 101.20% |
| MOD240621P00075000 | 2024-05-17 2:29PM EDT | 75.00 | 0.60 | 0.40 | 0.75 | -0.16 | -21.05% | 6 | 15 | 67.97% |
| MOD240621P00080000 | 2024-05-17 3:20PM EDT | 80.00 | 1.05 | 0.90 | 2.20 | +0.05 | +5.00% | 9 | 66 | 74.76% |
| MOD240621P00085000 | 2024-05-17 2:48PM EDT | 85.00 | 2.05 | 1.60 | 2.40 | +0.45 | +28.12% | 16 | 260 | 67.33% |
| MOD240621P00090000 | 2024-05-17 2:52PM EDT | 90.00 | 3.00 | 2.30 | 3.20 | +0.70 | +30.43% | 13 | 74 | 61.55% |
| MOD240621P00095000 | 2024-05-17 12:41PM EDT | 95.00 | 4.70 | 3.80 | 5.40 | +1.70 | +56.67% | 6 | 146 | 63.14% |
| MOD240621P00100000 | 2024-05-17 3:16PM EDT | 100.00 | 6.78 | 6.20 | 7.50 | +0.78 | +13.00% | 21 | 323 | 63.44% |
| MOD240621P00105000 | 2024-05-17 3:16PM EDT | 105.00 | 9.37 | 8.50 | 10.00 | +2.97 | +46.41% | 11 | 300 | 60.89% |
| MOD240621P00110000 | 2024-05-15 10:35AM EDT | 110.00 | 9.90 | 11.40 | 13.10 | 0.00 | - | 1 | 32 | 59.20% |
| MOD240621P00115000 | 2024-05-14 2:48PM EDT | 115.00 | 15.20 | 15.00 | 16.70 | 0.00 | - | 1 | 6 | 58.77% |
© 2024 Yahoo. All rights reserved.