NasdaqGS - Nasdaq Real Time Price • USD
The Middleby Corporation (MIDD)
As of 2:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 4/26/2024 2:25 PM | 140 | 6.50 | 4.00 | 4.80 | 0.00 | 0.00% | 6 | 7 | 41.19% |
| MIDD240517C00145000 | 4/26/2024 2:06 PM | 145 | 4.00 | 2.35 | 2.70 | 0.00 | 0.00% | 2 | 11 | 40.06% |
| MIDD240517C00150000 | 4/24/2024 7:54 PM | 150 | 3.10 | 0.65 | 1.35 | 0.00 | 0.00% | 2 | 56 | 39.04% |
| MIDD240517C00155000 | 4/23/2024 1:30 PM | 155 | 1.10 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 78 | 39.11% |
| MIDD240517C00160000 | 4/19/2024 6:14 PM | 160 | 0.70 | 0.00 | 3.30 | 0.00 | 0.00% | 2 | 48 | 62.43% |
| MIDD240517C00165000 | 4/29/2024 3:27 PM | 165 | 0.16 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 13 | 80.88% |
| MIDD240517C00170000 | 4/19/2024 3:11 PM | 170 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 15 | 89.58% |
| MIDD240517C00180000 | 4/22/2024 2:58 PM | 180 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 15 | 54.30% |
| MIDD240517C00185000 | 4/22/2024 2:57 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 206 | 50.00% |
| MIDD240517C00220000 | 4/5/2024 7:05 PM | 220 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 23 | 88.87% |
| MIDD240517C00230000 | 3/18/2024 1:49 PM | 230 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 115.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517P00105000 | 4/19/2024 2:12 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 124.66% |
| MIDD240517P00125000 | 4/30/2024 3:37 PM | 125 | 0.88 | 0.15 | 1.10 | 0.00 | 0.00% | 1 | 6 | 49.66% |
| MIDD240517P00130000 | 4/30/2024 7:55 PM | 130 | 1.77 | 1.55 | 1.80 | 0.00 | 0.00% | 1 | 14 | 45.61% |
| MIDD240517P00135000 | 4/23/2024 6:00 PM | 135 | 1.50 | 2.95 | 3.20 | 0.00 | 0.00% | 7 | 12 | 44.07% |
| MIDD240517P00140000 | 4/26/2024 2:30 PM | 140 | 3.90 | 4.50 | 5.30 | 0.00 | 0.00% | 1 | 49 | 42.70% |
| MIDD240517P00145000 | 4/26/2024 2:47 PM | 145 | 6.30 | 7.00 | 9.30 | 0.00 | 0.00% | 10 | 4 | 51.32% |
| MIDD240517P00150000 | 4/11/2024 2:02 PM | 150 | 6.70 | 11.30 | 13.90 | 0.00 | 0.00% | 3 | 52 | 61.50% |
| MIDD240517P00155000 | 4/2/2024 2:45 PM | 155 | 5.80 | 15.10 | 17.80 | 0.00 | 0.00% | 1 | 155 | 62.26% |
| MIDD240517P00160000 | 3/28/2024 3:45 PM | 160 | 6.40 | 16.60 | 20.60 | 0.00 | 0.00% | 1 | 1 | 38.92% |
| MIDD240517P00165000 | 3/19/2024 2:54 PM | 165 | 15.70 | 22.00 | 26.40 | 0.00 | 0.00% | 1 | 0 | 62.72% |
Related Tickers
FELE Franklin Electric Co., Inc.
98.58
+2.67%
CSWI CSW Industrials, Inc.
242.03
+1.86%
WTS Watts Water Technologies, Inc.
201.77
+1.67%
HI Hillenbrand, Inc.
41.81
-12.38%
RRX Regal Rexnord Corporation
161.63
+0.16%
IR Ingersoll Rand Inc.
93.95
+0.68%
GGG Graco Inc.
81.18
+1.22%
CR Crane Company
141.17
+0.83%
EPAC Enerpac Tool Group Corp.
35.73
+0.28%
IEX IDEX Corporation
223.58
+1.42%