Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.61 +61.01 (+1.22%) Dow
38,498.33 +258.35 (+0.68%) Nasdaq
15,715.83 +264.52 (+1.71%) Bitcoin USD
66,726.20 +265.62 (+0.40%) CMC Crypto 200
1,436.03 +21.27 (+1.50%)
Modine Manufacturing Company (MOD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
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 | 803.91% |
| 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 | 56.00 | 60.90 | 0.00 | - | 10 | 12 | 341.80% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 46.50 | 51.00 | 0.00 | - | 1 | 5 | 154.30% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 41.10 | 46.00 | 0.00 | - | 2 | 51 | 97.66% |
| 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 | 31.20 | 35.90 | 0.00 | - | 2 | 58 | 70.31% |
| MOD240517C00060000 | 2024-04-22 3:22PM EDT | 60.00 | 27.80 | 27.10 | 31.50 | 0.00 | - | 5 | 39 | 107.32% |
| MOD240517C00065000 | 2024-04-22 10:11AM EDT | 65.00 | 20.70 | 22.10 | 26.50 | 0.00 | - | 2 | 44 | 89.40% |
| MOD240517C00070000 | 2024-04-23 1:08PM EDT | 70.00 | 18.70 | 17.10 | 21.50 | +4.00 | +27.21% | 6 | 148 | 72.41% |
| MOD240517C00075000 | 2024-04-23 2:39PM EDT | 75.00 | 14.40 | 13.10 | 16.80 | +3.70 | +34.58% | 2 | 126 | 68.90% |
| MOD240517C00080000 | 2024-04-23 11:38AM EDT | 80.00 | 8.84 | 8.00 | 12.60 | -1.16 | -11.60% | 2 | 117 | 55.76% |
| MOD240517C00085000 | 2024-04-23 12:46PM EDT | 85.00 | 6.60 | 6.80 | 7.50 | +1.10 | +20.00% | 1 | 669 | 57.40% |
| MOD240517C00090000 | 2024-04-23 2:42PM EDT | 90.00 | 4.31 | 4.20 | 4.50 | +0.31 | +7.75% | 26 | 2,642 | 54.25% |
| MOD240517C00095000 | 2024-04-23 2:22PM EDT | 95.00 | 2.50 | 1.80 | 2.70 | +0.15 | +6.38% | 28 | 2,510 | 50.24% |
| MOD240517C00100000 | 2024-04-23 11:32AM EDT | 100.00 | 1.30 | 1.35 | 1.50 | +0.15 | +13.04% | 2 | 1,303 | 53.96% |
| MOD240517C00105000 | 2024-04-23 1:40PM EDT | 105.00 | 0.80 | 0.70 | 1.00 | +0.10 | +14.29% | 3 | 1,858 | 55.96% |
| MOD240517C00110000 | 2024-04-23 10:42AM EDT | 110.00 | 0.47 | 0.35 | 0.65 | +0.07 | +17.50% | 2 | 1,254 | 57.67% |
| MOD240517C00115000 | 2024-04-12 1:08PM EDT | 115.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 31 | 58 | 103.27% |
| MOD240517C00120000 | 2024-04-19 10:44AM EDT | 120.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 272 | 77.20% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 122.41% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 92.68% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 99.41% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 96 | 75.00% |
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 | 312.11% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 343.07% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 256.84% |
| 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 | 99.61% |
| MOD240517P00050000 | 2024-04-15 2:42PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 97.66% |
| MOD240517P00055000 | 2024-04-23 9:42AM EDT | 55.00 | 0.20 | 0.10 | 0.45 | -0.10 | -33.33% | 1 | 144 | 101.95% |
| MOD240517P00060000 | 2024-04-12 10:41AM EDT | 60.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 101 | 84.28% |
| MOD240517P00065000 | 2024-04-22 1:16PM EDT | 65.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 40 | 204 | 71.97% |
| MOD240517P00070000 | 2024-04-23 1:52PM EDT | 70.00 | 0.49 | 0.40 | 0.50 | +0.24 | +96.00% | 13 | 1,802 | 62.99% |
| MOD240517P00075000 | 2024-04-23 12:49PM EDT | 75.00 | 1.05 | 0.55 | 2.00 | -1.45 | -58.00% | 3 | 224 | 66.26% |
| MOD240517P00080000 | 2024-04-23 12:40PM EDT | 80.00 | 2.05 | 1.00 | 2.45 | -0.20 | -8.89% | 104 | 538 | 55.13% |
| MOD240517P00085000 | 2024-04-23 1:52PM EDT | 85.00 | 3.40 | 2.15 | 3.80 | -0.70 | -17.07% | 37 | 486 | 59.47% |
| MOD240517P00090000 | 2024-04-23 1:52PM EDT | 90.00 | 5.80 | 4.50 | 6.80 | -0.80 | -12.12% | 9 | 514 | 52.41% |
| MOD240517P00095000 | 2024-04-23 1:44PM EDT | 95.00 | 9.35 | 7.70 | 10.80 | -1.81 | -16.22% | 3 | 154 | 56.54% |
| MOD240517P00100000 | 2024-04-17 12:50PM EDT | 100.00 | 16.00 | 11.30 | 15.00 | 0.00 | - | 2 | 59 | 57.64% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 16.60 | 17.90 | 0.00 | - | 3 | 90 | 54.59% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 127.61% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 186.43% |
© 2024 Yahoo. All rights reserved.