NYSE - Nasdaq Real Time Price • USD
Modine Manufacturing Company (MOD)
As of 9:52 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517C00020000 | 3/8/2024 8:46 PM | 20 | 64.15 | 75.50 | 80.00 | 0.00 | 0.00% | 1 | 2 | 552.93% |
| MOD240517C00025000 | 10/6/2023 4:02 PM | 25 | 25.50 | 16.60 | 20.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MOD240517C00030000 | 4/22/2024 1:30 PM | 30 | 54.00 | 65.00 | 69.10 | 0.00 | 0.00% | 10 | 12 | 377.54% |
| MOD240517C00040000 | 4/22/2024 1:30 PM | 40 | 44.07 | 55.00 | 59.50 | 0.00 | 0.00% | 1 | 5 | 300.88% |
| MOD240517C00045000 | 4/18/2024 4:59 PM | 45 | 40.50 | 50.00 | 54.40 | 0.00 | 0.00% | 2 | 51 | 263.77% |
| MOD240517C00050000 | 3/19/2024 4:34 PM | 50 | 42.90 | 31.80 | 36.50 | 0.00 | 0.00% | 3 | 64 | 0.00% |
| MOD240517C00055000 | 4/9/2024 3:28 PM | 55 | 36.30 | 40.10 | 44.40 | 0.00 | 0.00% | 2 | 58 | 206.06% |
| MOD240517C00060000 | 4/22/2024 7:22 PM | 60 | 27.80 | 35.00 | 39.50 | 0.00 | 0.00% | 5 | 39 | 180.08% |
| MOD240517C00065000 | 4/22/2024 2:11 PM | 65 | 20.70 | 30.50 | 34.90 | 0.00 | 0.00% | 2 | 44 | 166.85% |
| MOD240517C00070000 | 4/26/2024 2:06 PM | 70 | 25.15 | 25.50 | 29.70 | 0.00 | 0.00% | 2 | 151 | 140.92% |
| MOD240517C00075000 | 4/26/2024 2:06 PM | 75 | 20.35 | 19.80 | 24.70 | 0.00 | 0.00% | 2 | 126 | 111.55% |
| MOD240517C00080000 | 4/26/2024 5:15 PM | 80 | 17.57 | 16.00 | 20.50 | 0.00 | 0.00% | 4 | 114 | 107.69% |
| MOD240517C00085000 | 4/26/2024 2:51 PM | 85 | 12.30 | 12.10 | 15.00 | 0.00 | 0.00% | 5 | 667 | 89.36% |
| MOD240517C00090000 | 4/26/2024 7:48 PM | 90 | 9.60 | 8.40 | 10.30 | 0.00 | 0.00% | 7 | 2,697 | 75.83% |
| MOD240517C00095000 | 4/26/2024 7:04 PM | 95 | 6.01 | 6.00 | 7.20 | 0.00 | 0.00% | 25 | 2,264 | 74.85% |
| MOD240517C00100000 | 4/26/2024 7:34 PM | 100 | 3.54 | 3.60 | 5.30 | 0.00 | 0.00% | 39 | 1,321 | 73.85% |
| MOD240517C00105000 | 4/26/2024 7:27 PM | 105 | 2.10 | 1.35 | 2.95 | 0.00 | 0.00% | 45 | 1,895 | 63.31% |
| MOD240517C00110000 | 4/26/2024 7:48 PM | 110 | 1.25 | 0.80 | 2.40 | 0.00 | 0.00% | 19 | 1,269 | 69.43% |
| MOD240517C00115000 | 4/24/2024 7:20 PM | 115 | 0.46 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 60 | 64.99% |
| MOD240517C00120000 | 4/26/2024 5:28 PM | 120 | 0.45 | 0.15 | 0.75 | 0.00 | 0.00% | 5 | 274 | 66.50% |
| MOD240517C00125000 | 4/11/2024 5:27 PM | 125 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 72.36% |
| MOD240517C00130000 | 4/3/2024 6:24 PM | 130 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 80.37% |
| MOD240517C00135000 | 3/25/2024 4:57 PM | 135 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 138.14% |
| MOD240517C00150000 | 4/15/2024 7:57 PM | 150 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 96 | 108.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOD240517P00020000 | 1/10/2024 2:43 PM | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MOD240517P00022500 | 1/10/2024 2:43 PM | 22.5 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MOD240517P00025000 | 12/5/2023 3:42 PM | 25 | 0.30 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 1 | 371.68% |
| MOD240517P00030000 | 2/29/2024 2:46 PM | 30 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 408.89% |
| MOD240517P00035000 | 12/15/2023 3:35 PM | 35 | 1.36 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 18 | 309.47% |
| MOD240517P00040000 | 1/2/2024 2:30 PM | 40 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| MOD240517P00045000 | 4/22/2024 7:20 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 82 | 125.00% |
| MOD240517P00050000 | 4/25/2024 2:45 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 61 | 50.00% |
| MOD240517P00055000 | 4/26/2024 3:02 PM | 55 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 242 | 50.00% |
| MOD240517P00060000 | 4/26/2024 4:29 PM | 60 | 0.22 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 99 | 120.80% |
| MOD240517P00065000 | 4/22/2024 5:16 PM | 65 | 0.35 | 0.05 | 0.75 | 0.00 | 0.00% | 40 | 204 | 102.93% |
| MOD240517P00070000 | 4/26/2024 7:22 PM | 70 | 0.24 | 0.20 | 0.80 | 0.00 | 0.00% | 7 | 1,743 | 90.43% |
| MOD240517P00075000 | 4/26/2024 2:05 PM | 75 | 0.54 | 0.30 | 1.00 | 0.00 | 0.00% | 2 | 217 | 78.86% |
| MOD240517P00080000 | 4/26/2024 7:34 PM | 80 | 0.60 | 0.40 | 1.05 | 0.00 | 0.00% | 22 | 621 | 64.11% |
| MOD240517P00085000 | 4/26/2024 7:21 PM | 85 | 1.08 | 1.00 | 1.30 | 0.00 | 0.00% | 29 | 526 | 55.62% |
| MOD240517P00090000 | 4/26/2024 7:50 PM | 90 | 2.10 | 1.50 | 3.50 | 0.00 | 0.00% | 20 | 527 | 55.35% |
| MOD240517P00095000 | 4/26/2024 7:16 PM | 95 | 4.00 | 2.05 | 5.80 | 0.00 | 0.00% | 53 | 197 | 68.49% |
| MOD240517P00100000 | 4/26/2024 7:07 PM | 100 | 6.50 | 5.30 | 7.70 | 0.00 | 0.00% | 2 | 61 | 55.96% |
| MOD240517P00105000 | 4/5/2024 5:16 PM | 105 | 11.10 | 7.90 | 12.70 | 0.00 | 0.00% | 3 | 90 | 74.02% |
| MOD240517P00110000 | 3/22/2024 3:04 PM | 110 | 13.35 | 24.70 | 28.40 | 0.00 | 0.00% | 1 | 0 | 197.19% |
| MOD240517P00140000 | 3/22/2024 4:02 PM | 140 | 40.40 | 54.50 | 58.40 | 0.00 | 0.00% | 10 | 0 | 275.81% |
Related Tickers
ALSN Allison Transmission Holdings, Inc.
74.98
+0.65%
ALV Autoliv, Inc.
121.60
-0.56%
LKQ LKQ Corporation
43.85
+0.48%
MBLY Mobileye Global Inc.
27.99
-4.16%
VC Visteon Corporation
114.00
+1.61%
GT The Goodyear Tire & Rubber Company
12.04
+1.69%
MLR Miller Industries, Inc.
49.45
+0.75%
GPC Genuine Parts Company
161.35
+0.89%
BWA BorgWarner Inc.
33.61
+1.26%
FOXF Fox Factory Holding Corp.
41.28
+2.05%