Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,385.06 +147.22 (+0.23%) CMC Crypto 200
1,351.33 -9.00 (-0.66%)
Badger Meter, Inc. (BMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719C00125000 | 2024-02-09 3:21PM EDT | 125.00 | 29.90 | 38.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240719C00130000 | 2024-01-24 11:03AM EDT | 130.00 | 30.66 | 29.70 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| BMI240719C00140000 | 2024-04-18 10:03AM EDT | 140.00 | 30.20 | 56.50 | 60.80 | 0.00 | - | 1 | 1 | 159.81% |
| BMI240719C00145000 | 2024-04-18 9:41AM EDT | 145.00 | 29.00 | 51.50 | 55.90 | 0.00 | - | 1 | 2 | 148.54% |
| BMI240719C00150000 | 2024-03-04 1:47PM EDT | 150.00 | 19.90 | 12.90 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMI240719C00155000 | 2024-05-16 10:21AM EDT | 155.00 | 42.00 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 60.18% |
| BMI240719C00160000 | 2024-06-05 3:07PM EDT | 160.00 | 32.10 | 27.00 | 31.80 | 0.00 | - | 3 | 2 | 68.59% |
| BMI240719C00165000 | 2024-03-06 2:51PM EDT | 165.00 | 11.70 | 6.00 | 10.50 | 0.00 | - | 3 | 5 | 0.00% |
| BMI240719C00170000 | 2024-03-20 10:15AM EDT | 170.00 | 3.00 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240719C00175000 | 2024-06-13 1:01PM EDT | 175.00 | 15.91 | 13.50 | 17.40 | 0.00 | - | 1 | 77 | 46.61% |
| BMI240719C00180000 | 2024-03-28 11:17AM EDT | 180.00 | 4.45 | 12.10 | 14.70 | 0.00 | - | 1 | 4 | 49.74% |
| BMI240719C00185000 | 2024-06-20 11:22AM EDT | 185.00 | 9.40 | 6.00 | 9.40 | 0.00 | - | 1 | 11 | 37.40% |
| BMI240719C00190000 | 2024-06-20 3:03PM EDT | 190.00 | 5.50 | 3.50 | 6.90 | 0.00 | - | 1 | 15 | 37.37% |
| BMI240719C00195000 | 2024-05-23 2:52PM EDT | 195.00 | 11.00 | 1.50 | 4.90 | 0.00 | - | 10 | 115 | 37.29% |
| BMI240719C00200000 | 2024-06-17 12:26PM EDT | 200.00 | 2.54 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 46.14% |
| BMI240719C00210000 | 2024-06-06 9:30AM EDT | 210.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.35% |
| BMI240719C00230000 | 2024-06-17 11:53AM EDT | 230.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 51.34% |
| BMI240719C00240000 | 2024-06-21 1:14PM EDT | 240.00 | 0.40 | 0.35 | 1.40 | -0.40 | -50.00% | 4 | 17 | 57.54% |
| BMI240719C00250000 | 2024-04-08 12:04PM EDT | 250.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | - | 6 | 73.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240719P00110000 | 2024-03-19 2:25PM EDT | 110.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 147.95% |
| BMI240719P00115000 | 2024-01-29 3:24PM EDT | 115.00 | 2.00 | 0.10 | 2.30 | 0.00 | - | 1 | 1 | 116.82% |
| BMI240719P00120000 | 2024-02-29 4:50PM EDT | 120.00 | 1.71 | 0.05 | 4.80 | 0.00 | - | - | 3 | 128.66% |
| BMI240719P00125000 | 2024-05-16 1:17PM EDT | 125.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 75.78% |
| BMI240719P00130000 | 2024-04-22 11:47AM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMI240719P00135000 | 2024-02-16 10:41AM EDT | 135.00 | 3.30 | 0.75 | 5.40 | 0.00 | - | 3 | 9 | 109.08% |
| BMI240719P00145000 | 2024-06-10 11:55AM EDT | 145.00 | 0.88 | 0.15 | 1.05 | 0.00 | - | 2 | 3 | 59.62% |
| BMI240719P00150000 | 2024-03-11 3:41PM EDT | 150.00 | 5.78 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 112.44% |
| BMI240719P00155000 | 2024-06-07 9:30AM EDT | 155.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 75 | 68.38% |
| BMI240719P00160000 | 2024-04-22 12:41PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BMI240719P00170000 | 2024-06-12 11:02AM EDT | 170.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 8 | 112 | 60.75% |
| BMI240719P00175000 | 2024-05-08 3:41PM EDT | 175.00 | 2.20 | 0.55 | 5.30 | 0.00 | - | 3 | 2 | 54.32% |
| BMI240719P00180000 | 2024-06-13 3:50PM EDT | 180.00 | 3.02 | 1.30 | 5.50 | 0.00 | - | 1 | 18 | 45.53% |
| BMI240719P00190000 | 2024-05-28 2:01PM EDT | 190.00 | 4.50 | 5.10 | 9.50 | 0.00 | - | 1 | 3 | 42.32% |
| BMI240719P00195000 | 2024-05-16 9:30AM EDT | 195.00 | 7.40 | 9.00 | 13.90 | 0.00 | - | - | 1 | 49.42% |
| BMI240719P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 9.70 | 12.70 | 17.50 | 0.00 | - | - | 11 | 50.95% |
© 2024 Yahoo. All rights reserved.