NYSE - Delayed Quote • USD
Badger Meter, Inc. (BMI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00100000 | 4/18/2024 1:33 PM | 100 | 70.50 | 87.00 | 91.50 | 0.00 | 0.00% | - | 0 | 153.32% |
| BMI240517C00120000 | 4/18/2024 1:34 PM | 120 | 55.00 | 67.00 | 71.50 | 0.00 | 0.00% | 1 | 0 | 113.38% |
| BMI240517C00130000 | 1/31/2024 3:29 PM | 130 | 19.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BMI240517C00140000 | 4/18/2024 2:55 PM | 140 | 30.60 | 47.00 | 51.50 | 0.00 | 0.00% | 2 | 1 | 79.00% |
| BMI240517C00145000 | 2/14/2024 5:02 PM | 145 | 12.85 | 11.00 | 14.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BMI240517C00150000 | 4/22/2024 1:30 PM | 150 | 27.75 | 37.10 | 41.40 | 0.00 | 0.00% | 1 | 6 | 63.18% |
| BMI240517C00155000 | 4/30/2024 2:03 PM | 155 | 32.73 | 32.00 | 36.50 | 0.00 | 0.00% | 1 | 10 | 55.47% |
| BMI240517C00160000 | 5/3/2024 1:45 PM | 160 | 29.21 | 27.00 | 31.50 | 1.46 | 5.26% | 3 | 10 | 86.16% |
| BMI240517C00165000 | 4/19/2024 1:50 PM | 165 | 15.50 | 22.00 | 26.30 | 0.00 | 0.00% | 1 | 2 | 72.90% |
| BMI240517C00170000 | 4/24/2024 3:58 PM | 170 | 13.00 | 17.00 | 21.50 | 0.00 | 0.00% | 1 | 3 | 64.11% |
| BMI240517C00175000 | 5/1/2024 2:34 PM | 175 | 8.50 | 12.20 | 17.00 | 0.00 | 0.00% | 1 | 16 | 57.43% |
| BMI240517C00180000 | 5/1/2024 4:13 PM | 180 | 6.10 | 7.50 | 12.00 | 0.00 | 0.00% | 10 | 7 | 45.37% |
| BMI240517C00185000 | 5/2/2024 3:57 PM | 185 | 2.75 | 4.60 | 7.00 | 0.00 | 0.00% | 1 | 9 | 32.40% |
| BMI240517C00190000 | 5/1/2024 7:56 PM | 190 | 1.00 | 1.80 | 4.10 | 0.00 | 0.00% | 42 | 135 | 30.96% |
| BMI240517C00195000 | 5/2/2024 6:31 PM | 195 | 0.65 | 0.25 | 2.80 | 0.00 | 0.00% | 1 | 6 | 35.11% |
| BMI240517C00200000 | 4/29/2024 7:10 PM | 200 | 0.60 | 0.20 | 1.75 | 0.00 | 0.00% | 5 | 16 | 36.99% |
| BMI240517C00210000 | 9/27/2023 1:30 PM | 210 | 2.15 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 61.77% |
| BMI240517C00220000 | 9/27/2023 1:30 PM | 220 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00125000 | 4/25/2024 4:39 PM | 125 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| BMI240517P00130000 | 4/4/2024 2:18 PM | 130 | 1.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 153.66% |
| BMI240517P00135000 | 11/17/2023 2:30 PM | 135 | 6.48 | 3.10 | 5.20 | 0.00 | 0.00% | 3 | 3 | 167.90% |
| BMI240517P00140000 | 4/22/2024 2:20 PM | 140 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 14 | 66.41% |
| BMI240517P00145000 | 4/18/2024 2:11 PM | 145 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 118.29% |
| BMI240517P00150000 | 4/30/2024 3:27 PM | 150 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 7 | 107.01% |
| BMI240517P00155000 | 4/30/2024 3:27 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 25.00% |
| BMI240517P00165000 | 4/22/2024 2:25 PM | 165 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 9 | 74.05% |
| BMI240517P00170000 | 5/3/2024 1:52 PM | 170 | 0.06 | 0.00 | 0.15 | 0.01 | 20.00% | 11 | 104 | 30.03% |
| BMI240517P00175000 | 5/3/2024 1:33 PM | 175 | 0.20 | 0.05 | 0.70 | -0.10 | -33.33% | 2 | 61 | 33.40% |
| BMI240517P00180000 | 4/30/2024 7:55 PM | 180 | 1.90 | 0.15 | 1.00 | 0.00 | 0.00% | 3 | 19 | 27.64% |
| BMI240517P00185000 | 5/2/2024 3:57 PM | 185 | 2.95 | 0.75 | 1.90 | 0.00 | 0.00% | 1 | 13 | 24.28% |
| BMI240517P00190000 | 5/1/2024 7:58 PM | 190 | 8.40 | 2.40 | 5.50 | 0.00 | 0.00% | 1 | 6 | 33.67% |
| BMI240517P00195000 | 4/23/2024 5:48 PM | 195 | 9.80 | 4.70 | 8.90 | 0.00 | 0.00% | - | 2 | 35.85% |
Related Tickers
ITRI Itron, Inc.
107.01
+7.20%
TRMB Trimble Inc.
55.93
-6.92%
TDY Teledyne Technologies Incorporated
385.34
-0.07%
ST Sensata Technologies Holding plc
40.07
+1.70%
FTV Fortive Corporation
76.08
-0.03%
KEYS Keysight Technologies, Inc.
149.18
+1.49%
COHR Coherent Corp.
56.51
+2.08%
VNT Vontier Corporation
39.44
-2.26%
ESE ESCO Technologies Inc.
107.28
+1.71%
GRMN Garmin Ltd.
165.97
+0.39%