Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,028.79 -1,312.11 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 419.14% |
| 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 | 65.10 | 69.50 | 0.00 | - | 10 | 12 | 279.10% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 55.20 | 59.50 | 0.00 | - | 1 | 5 | 218.95% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 50.20 | 54.50 | 0.00 | - | 2 | 51 | 192.77% |
| 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 | 40.00 | 44.50 | 0.00 | - | 2 | 58 | 142.68% |
| MOD240517C00060000 | 2024-04-22 3:22PM EDT | 60.00 | 27.80 | 35.00 | 39.50 | 0.00 | - | 5 | 39 | 123.73% |
| MOD240517C00065000 | 2024-04-22 10:11AM EDT | 65.00 | 20.70 | 30.20 | 34.50 | 0.00 | - | 2 | 44 | 110.45% |
| MOD240517C00070000 | 2024-04-26 10:06AM EDT | 70.00 | 25.15 | 25.50 | 29.50 | +5.72 | +29.44% | 2 | 153 | 98.54% |
| MOD240517C00075000 | 2024-04-26 10:06AM EDT | 75.00 | 20.35 | 21.00 | 25.00 | +5.95 | +41.32% | 2 | 126 | 94.48% |
| MOD240517C00080000 | 2024-04-26 1:15PM EDT | 80.00 | 17.57 | 16.00 | 20.00 | +6.92 | +64.98% | 4 | 118 | 76.61% |
| MOD240517C00085000 | 2024-04-26 10:04AM EDT | 85.00 | 12.30 | 12.60 | 14.60 | +5.06 | +69.89% | 5 | 668 | 68.99% |
| MOD240517C00090000 | 2024-04-26 3:48PM EDT | 90.00 | 9.60 | 8.70 | 10.70 | +3.20 | +50.00% | 7 | 2,697 | 63.97% |
| MOD240517C00095000 | 2024-04-26 3:04PM EDT | 95.00 | 6.01 | 5.60 | 6.60 | +1.86 | +44.82% | 25 | 2,272 | 56.54% |
| MOD240517C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 3.54 | 3.20 | 4.20 | +1.39 | +64.65% | 39 | 1,315 | 54.93% |
| MOD240517C00105000 | 2024-04-26 3:27PM EDT | 105.00 | 2.10 | 1.70 | 2.50 | +0.70 | +50.00% | 45 | 1,859 | 54.18% |
| MOD240517C00110000 | 2024-04-26 3:48PM EDT | 110.00 | 1.25 | 1.15 | 1.50 | +0.50 | +66.67% | 19 | 1,253 | 57.15% |
| MOD240517C00115000 | 2024-04-24 3:20PM EDT | 115.00 | 0.46 | 0.55 | 0.75 | 0.00 | - | 3 | 60 | 55.71% |
| MOD240517C00120000 | 2024-04-26 1:28PM EDT | 120.00 | 0.45 | 0.30 | 1.60 | +0.25 | +125.00% | 5 | 274 | 72.12% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 75.39% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 79.30% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 127.00% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 96 | 50.00% |
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 | 356.25% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 391.99% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 297.36% |
| 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 | 121.09% |
| MOD240517P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 61 | 105.47% |
| MOD240517P00055000 | 2024-04-26 11:02AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | -0.33 | -82.50% | 6 | 244 | 50.00% |
| MOD240517P00060000 | 2024-04-26 12:29PM EDT | 60.00 | 0.22 | 0.05 | 0.40 | -0.03 | -12.00% | 6 | 101 | 106.06% |
| MOD240517P00065000 | 2024-04-22 1:16PM EDT | 65.00 | 0.35 | 0.05 | 3.00 | 0.00 | - | 40 | 204 | 139.89% |
| MOD240517P00070000 | 2024-04-26 3:22PM EDT | 70.00 | 0.24 | 0.20 | 0.40 | -0.11 | -31.43% | 7 | 1,748 | 80.08% |
| MOD240517P00075000 | 2024-04-25 1:03PM EDT | 75.00 | 0.54 | 0.30 | 0.45 | +0.04 | +8.00% | 2 | 219 | 68.90% |
| MOD240517P00080000 | 2024-04-26 3:34PM EDT | 80.00 | 0.60 | 0.50 | 1.10 | -1.30 | -68.42% | 22 | 627 | 66.50% |
| MOD240517P00085000 | 2024-04-26 3:21PM EDT | 85.00 | 1.08 | 1.05 | 1.40 | -1.42 | -56.80% | 29 | 508 | 58.50% |
| MOD240517P00090000 | 2024-04-26 3:27PM EDT | 90.00 | 2.10 | 1.50 | 2.65 | -2.00 | -48.78% | 20 | 519 | 52.61% |
| MOD240517P00095000 | 2024-04-26 3:16PM EDT | 95.00 | 4.00 | 3.60 | 4.30 | -5.35 | -57.22% | 53 | 154 | 52.03% |
| MOD240517P00100000 | 2024-04-26 3:07PM EDT | 100.00 | 6.50 | 6.20 | 7.00 | -9.50 | -59.38% | 2 | 59 | 50.98% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 9.60 | 10.50 | 0.00 | - | 3 | 90 | 50.20% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 196.12% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 272.51% |
© 2024 Yahoo. All rights reserved.