Modine Manufacturing Company (MOD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816C00030000 | 2024-04-03 2:33PM EDT | 30.00 | 66.07 | 62.80 | 67.50 | 0.00 | - | 1 | 2 | 0.00% |
| MOD240816C00035000 | 2024-05-22 3:21PM EDT | 35.00 | 63.21 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 130.27% |
| MOD240816C00040000 | 2024-05-20 10:39AM EDT | 40.00 | 66.00 | 59.00 | 63.90 | 0.00 | - | 1 | 14 | 115.14% |
| MOD240816C00045000 | 2024-02-22 12:36PM EDT | 45.00 | 37.75 | 55.70 | 60.50 | 0.00 | - | 1 | 3 | 141.65% |
| MOD240816C00050000 | 2024-03-25 2:28PM EDT | 50.00 | 49.84 | 40.50 | 44.80 | 0.00 | - | 1 | 17 | 0.00% |
| MOD240816C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 39.20 | 47.50 | 52.40 | 0.00 | - | 3 | 3 | 136.77% |
| MOD240816C00060000 | 2024-05-23 9:57AM EDT | 60.00 | 42.00 | 39.60 | 44.00 | 0.00 | - | 2 | 9 | 77.54% |
| MOD240816C00065000 | 2024-05-28 9:33AM EDT | 65.00 | 42.00 | 35.00 | 39.40 | 0.00 | - | 1 | 28 | 74.37% |
| MOD240816C00070000 | 2024-05-22 10:00AM EDT | 70.00 | 26.75 | 30.60 | 35.20 | 0.00 | - | 2 | 72 | 73.34% |
| MOD240816C00075000 | 2024-05-16 11:46AM EDT | 75.00 | 35.90 | 26.20 | 31.00 | 0.00 | - | 1 | 120 | 70.09% |
| MOD240816C00080000 | 2024-05-31 3:49PM EDT | 80.00 | 24.10 | 22.80 | 26.60 | -0.94 | -3.75% | 46 | 131 | 68.68% |
| MOD240816C00085000 | 2024-05-31 11:57AM EDT | 85.00 | 19.30 | 19.80 | 21.30 | +1.20 | +6.63% | 3 | 297 | 63.60% |
| MOD240816C00090000 | 2024-05-31 3:46PM EDT | 90.00 | 16.90 | 16.30 | 17.80 | -0.85 | -4.79% | 46 | 80 | 61.54% |
| MOD240816C00095000 | 2024-05-23 12:06PM EDT | 95.00 | 15.00 | 12.90 | 15.10 | 0.00 | - | 1 | 29 | 60.28% |
| MOD240816C00100000 | 2024-05-31 11:32AM EDT | 100.00 | 10.48 | 9.50 | 12.40 | +0.60 | +6.07% | 1 | 75 | 57.10% |
| MOD240816C00105000 | 2024-05-31 3:02PM EDT | 105.00 | 8.80 | 8.50 | 10.30 | +1.10 | +14.29% | 8 | 297 | 60.22% |
| MOD240816C00110000 | 2024-05-29 9:34AM EDT | 110.00 | 6.68 | 6.30 | 8.20 | 0.00 | - | 2 | 30 | 58.22% |
| MOD240816C00115000 | 2024-05-23 3:44PM EDT | 115.00 | 4.50 | 4.80 | 6.60 | -0.40 | -8.16% | 1 | 49 | 57.78% |
| MOD240816C00120000 | 2024-05-30 11:53AM EDT | 120.00 | 4.80 | 2.70 | 5.50 | 0.00 | - | 1 | 102 | 55.30% |
| MOD240816C00125000 | 2024-05-31 10:14AM EDT | 125.00 | 3.58 | 2.75 | 4.40 | -0.27 | -7.01% | 5 | 34 | 58.12% |
| MOD240816C00130000 | 2024-05-22 9:36AM EDT | 130.00 | 1.75 | 2.25 | 3.90 | 0.00 | - | 10 | 28 | 60.22% |
| MOD240816C00135000 | 2024-05-30 12:30PM EDT | 135.00 | 2.49 | 1.45 | 2.95 | 0.00 | - | 2 | 270 | 58.39% |
| MOD240816C00140000 | 2024-05-15 10:03AM EDT | 140.00 | 4.60 | 1.40 | 3.30 | 0.00 | - | 20 | 6 | 64.28% |
| MOD240816C00145000 | 2024-05-15 1:49PM EDT | 145.00 | 3.90 | 0.30 | 2.00 | 0.00 | - | 36 | 51 | 56.47% |
| MOD240816C00150000 | 2024-05-29 12:53PM EDT | 150.00 | 1.00 | 0.35 | 2.65 | 0.00 | - | 1 | 26 | 64.28% |
| MOD240816C00160000 | 2024-05-22 9:40AM EDT | 160.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | - | 5 | 60.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240816P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 140.63% |
| MOD240816P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOD240816P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 123.34% |
| MOD240816P00045000 | 2024-05-23 10:03AM EDT | 45.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 5 | 51 | 105.23% |
| MOD240816P00050000 | 2024-04-04 12:45PM EDT | 50.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 3 | 33 | 98.00% |
| MOD240816P00055000 | 2024-05-29 3:51PM EDT | 55.00 | 0.70 | 0.50 | 2.05 | 0.00 | - | 5 | 27 | 96.56% |
| MOD240816P00060000 | 2024-05-22 1:05PM EDT | 60.00 | 0.90 | 0.70 | 1.65 | 0.00 | - | 1 | 21 | 83.25% |
| MOD240816P00065000 | 2024-05-23 12:53PM EDT | 65.00 | 1.05 | 0.30 | 1.75 | 0.00 | - | 2 | 1,067 | 70.19% |
| MOD240816P00070000 | 2024-05-28 12:57PM EDT | 70.00 | 1.55 | 0.90 | 1.95 | 0.00 | - | 2 | 103 | 66.36% |
| MOD240816P00075000 | 2024-05-29 2:14PM EDT | 75.00 | 1.50 | 1.40 | 2.65 | 0.00 | - | 3 | 95 | 63.45% |
| MOD240816P00080000 | 2024-05-30 10:49AM EDT | 80.00 | 2.70 | 2.10 | 3.50 | -0.44 | -14.01% | 2 | 223 | 60.51% |
| MOD240816P00085000 | 2024-05-22 2:13PM EDT | 85.00 | 4.80 | 3.10 | 4.60 | 0.00 | - | 4 | 35 | 58.01% |
| MOD240816P00090000 | 2024-05-28 2:58PM EDT | 90.00 | 5.95 | 3.00 | 6.20 | 0.00 | - | 5 | 27 | 51.81% |
| MOD240816P00095000 | 2024-05-22 10:39AM EDT | 95.00 | 11.15 | 6.30 | 8.40 | 0.00 | - | 2 | 163 | 56.07% |
| MOD240816P00100000 | 2024-05-28 12:58PM EDT | 100.00 | 10.00 | 8.90 | 10.40 | 0.00 | - | 10 | 13 | 55.04% |
| MOD240816P00105000 | 2024-05-22 9:41AM EDT | 105.00 | 17.71 | 11.40 | 13.50 | 0.00 | - | 4 | 3 | 54.65% |
| MOD240816P00110000 | 2024-05-22 9:41AM EDT | 110.00 | 21.66 | 14.30 | 16.50 | 0.00 | - | 4 | 28 | 53.09% |
| MOD240816P00115000 | 2024-05-14 3:49PM EDT | 115.00 | 18.30 | 17.90 | 20.10 | 0.00 | - | 1 | 10 | 53.25% |
| MOD240816P00120000 | 2024-05-07 11:33AM EDT | 120.00 | 22.10 | 22.20 | 23.90 | 0.00 | - | - | 1 | 54.49% |
| MOD240816P00125000 | 2024-05-09 1:33PM EDT | 125.00 | 24.50 | 26.20 | 27.90 | 0.00 | - | 2 | 2 | 53.94% |
© 2024 Yahoo. All rights reserved.