Singapore markets open in 8 hours 59 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.18 +29.39 (+0.57%) Dow
38,723.07 +47.39 (+0.12%) Nasdaq
16,270.71 +114.38 (+0.71%) Bitcoin USD
63,701.54 -748.16 (-1.16%) CMC Crypto 200
1,368.21 +55.59 (+4.24%)
Modine Manufacturing Company (MOD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM 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 | 0.00% |
| 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 | 67.50 | 71.90 | 0.00 | - | 10 | 12 | 445.51% |
| MOD240517C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 44.07 | 57.50 | 61.90 | 0.00 | - | 1 | 5 | 347.85% |
| MOD240517C00045000 | 2024-04-18 12:59PM EDT | 45.00 | 40.50 | 52.50 | 56.90 | 0.00 | - | 2 | 51 | 308.50% |
| 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 | 42.60 | 47.00 | 0.00 | - | 2 | 58 | 246.48% |
| MOD240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 37.35 | 37.50 | 42.00 | 0.00 | - | 6 | 33 | 216.99% |
| MOD240517C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 29.95 | 32.50 | 36.90 | 0.00 | - | 2 | 43 | 185.69% |
| MOD240517C00070000 | 2024-05-02 9:39AM EDT | 70.00 | 24.20 | 27.50 | 31.90 | 0.00 | - | 1 | 146 | 160.45% |
| MOD240517C00075000 | 2024-04-30 10:35AM EDT | 75.00 | 23.75 | 23.10 | 26.80 | +4.30 | +22.11% | 2 | 127 | 133.30% |
| MOD240517C00080000 | 2024-05-06 9:56AM EDT | 80.00 | 17.91 | 18.20 | 21.90 | +2.77 | +18.30% | 4 | 104 | 113.72% |
| MOD240517C00085000 | 2024-05-06 10:15AM EDT | 85.00 | 14.98 | 13.50 | 16.90 | +4.34 | +40.79% | 1 | 661 | 91.55% |
| MOD240517C00090000 | 2024-05-06 11:28AM EDT | 90.00 | 10.00 | 9.10 | 12.40 | +3.68 | +58.23% | 13 | 2,636 | 79.81% |
| MOD240517C00095000 | 2024-05-06 11:25AM EDT | 95.00 | 6.30 | 6.00 | 7.10 | +2.30 | +57.50% | 1,712 | 2,175 | 50.49% |
| MOD240517C00100000 | 2024-05-06 11:27AM EDT | 100.00 | 3.40 | 2.60 | 4.10 | +1.40 | +70.00% | 13 | 1,310 | 51.76% |
| MOD240517C00105000 | 2024-05-06 10:52AM EDT | 105.00 | 1.80 | 1.05 | 1.80 | +1.10 | +157.14% | 5 | 1,895 | 47.78% |
| MOD240517C00110000 | 2024-05-06 10:50AM EDT | 110.00 | 0.71 | 0.50 | 0.75 | +0.26 | +57.78% | 72 | 1,267 | 48.29% |
| MOD240517C00115000 | 2024-04-29 3:33PM EDT | 115.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 11 | 69 | 52.44% |
| MOD240517C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 273 | 76.66% |
| MOD240517C00125000 | 2024-04-11 1:27PM EDT | 125.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 75.59% |
| MOD240517C00130000 | 2024-04-03 2:24PM EDT | 130.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 140.53% |
| MOD240517C00135000 | 2024-03-25 12:57PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 153.08% |
| MOD240517C00150000 | 2024-04-15 3:57PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 96 | 83.59% |
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 | 100.00% |
| MOD240517P00025000 | 2023-12-05 11:42AM EDT | 25.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 480.47% |
| MOD240517P00030000 | 2024-02-29 10:46AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 528.81% |
| MOD240517P00035000 | 2023-12-15 11:35AM EDT | 35.00 | 1.36 | 0.00 | 2.75 | 0.00 | - | 3 | 18 | 403.32% |
| 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 | 167.19% |
| MOD240517P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 61 | 146.88% |
| MOD240517P00055000 | 2024-04-29 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 128.13% |
| MOD240517P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 901 | 110.94% |
| MOD240517P00065000 | 2024-05-03 3:09PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 137 | 254 | 103.13% |
| MOD240517P00070000 | 2024-05-06 10:07AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 14 | 1,644 | 92.58% |
| MOD240517P00075000 | 2024-05-06 11:22AM EDT | 75.00 | 0.18 | 0.10 | 0.20 | -0.02 | -11.76% | 8 | 326 | 85.55% |
| MOD240517P00080000 | 2024-05-06 11:26AM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 58 | 634 | 76.37% |
| MOD240517P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.35 | 0.35 | 0.45 | -0.30 | -37.50% | 4 | 525 | 66.31% |
| MOD240517P00090000 | 2024-05-06 11:21AM EDT | 90.00 | 0.90 | 0.85 | 2.70 | -0.75 | -45.45% | 20 | 564 | 80.71% |
| MOD240517P00095000 | 2024-05-02 3:34PM EDT | 95.00 | 4.07 | 1.75 | 3.30 | 0.00 | - | 9 | 191 | 68.46% |
| MOD240517P00100000 | 2024-05-06 9:53AM EDT | 100.00 | 3.80 | 3.30 | 5.10 | -3.40 | -47.22% | 2 | 58 | 62.40% |
| MOD240517P00105000 | 2024-04-05 1:16PM EDT | 105.00 | 11.10 | 10.40 | 11.90 | 0.00 | - | 3 | 90 | 118.77% |
| MOD240517P00110000 | 2024-03-22 11:04AM EDT | 110.00 | 13.35 | 24.70 | 28.40 | 0.00 | - | 1 | 0 | 286.40% |
| MOD240517P00140000 | 2024-03-22 12:02PM EDT | 140.00 | 40.40 | 54.50 | 58.40 | 0.00 | - | 10 | 0 | 392.26% |
© 2024 Yahoo. All rights reserved.