NasdaqGS - Delayed Quote • USD
The Middleby Corporation (MIDD)
At close: 4:00 PM EDT
After hours: 5:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 4/17/2024 7:46 PM | 140 | 7.10 | 5.60 | 6.50 | 0.00 | 0.00% | - | 1 | 40.47% |
| MIDD240517C00145000 | 4/25/2024 3:14 PM | 145 | 3.70 | 3.20 | 4.00 | -1.17 | -24.02% | 2 | 9 | 38.79% |
| MIDD240517C00150000 | 4/24/2024 7:54 PM | 150 | 3.10 | 1.65 | 2.25 | 0.00 | 0.00% | 2 | 56 | 37.53% |
| MIDD240517C00155000 | 4/23/2024 1:30 PM | 155 | 1.10 | 0.60 | 1.20 | 0.00 | 0.00% | 1 | 78 | 37.09% |
| MIDD240517C00160000 | 4/19/2024 6:14 PM | 160 | 0.70 | 0.30 | 0.65 | 0.00 | 0.00% | 2 | 48 | 37.65% |
| MIDD240517C00165000 | 4/22/2024 1:56 PM | 165 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 10 | 38.43% |
| MIDD240517C00170000 | 4/19/2024 3:11 PM | 170 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 52.27% |
| MIDD240517C00180000 | 4/22/2024 2:58 PM | 180 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 15 | 44.53% |
| MIDD240517C00220000 | 4/5/2024 7:05 PM | 220 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 9 | 23 | 94.14% |
| MIDD240517C00230000 | 3/18/2024 1:49 PM | 230 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 96.92% |
| 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 | 110.25% |
| MIDD240517P00125000 | 4/24/2024 1:36 PM | 125 | 0.56 | 0.70 | 1.10 | 0.00 | 0.00% | 4 | 5 | 45.95% |
| MIDD240517P00130000 | 4/19/2024 7:43 PM | 130 | 1.47 | 1.25 | 2.00 | 0.00 | 0.00% | 3 | 12 | 45.00% |
| MIDD240517P00135000 | 4/23/2024 6:00 PM | 135 | 1.50 | 2.30 | 2.90 | 0.00 | 0.00% | 7 | 12 | 40.22% |
| MIDD240517P00140000 | 4/25/2024 2:15 PM | 140 | 4.00 | 4.00 | 4.60 | 1.30 | 48.15% | 1 | 48 | 37.83% |
| MIDD240517P00145000 | 4/15/2024 2:59 PM | 145 | 5.40 | 6.50 | 7.40 | 0.00 | 0.00% | 10 | 12 | 38.29% |
| MIDD240517P00150000 | 4/11/2024 2:02 PM | 150 | 6.70 | 9.00 | 10.90 | 0.00 | 0.00% | 3 | 52 | 39.01% |
| MIDD240517P00155000 | 4/2/2024 2:45 PM | 155 | 5.80 | 13.70 | 15.40 | 0.00 | 0.00% | 1 | 155 | 44.42% |
| MIDD240517P00160000 | 3/28/2024 3:45 PM | 160 | 6.40 | 16.60 | 21.00 | 0.00 | 0.00% | 1 | 1 | 58.87% |
| MIDD240517P00165000 | 3/19/2024 2:54 PM | 165 | 15.70 | 22.00 | 26.40 | 0.00 | 0.00% | 1 | 0 | 71.01% |
Related Tickers
FELE Franklin Electric Co., Inc.
102.54
-0.30%
RRX Regal Rexnord Corporation
161.97
-1.38%
CSWI CSW Industrials, Inc.
237.72
-0.05%
JBT John Bean Technologies Corporation
88.61
-1.73%
NDSN Nordson Corporation
259.66
-0.15%
ITT ITT Inc.
130.15
-0.25%
6277.T Hosokawa Micron Corporation
4,315.00
-2.60%
IEX IDEX Corporation
223.28
-0.61%
GTLS Chart Industries, Inc.
152.00
-0.62%
DCI Donaldson Company, Inc.
72.20
-0.39%