NYSE - Nasdaq Real Time Price • USD
Modine Manufacturing Company (MOD)
At close: 4:00 PM EDT
After hours: 7:37 PM EDT
| 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 | 628.81% |
| 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 | 60.60 | 65.40 | 0.00 | 0.00% | 10 | 12 | 212.89% |
| MOD240517C00040000 | 4/22/2024 1:30 PM | 40 | 44.07 | 50.50 | 55.40 | 0.00 | 0.00% | 1 | 5 | 153.91% |
| MOD240517C00045000 | 4/18/2024 4:59 PM | 45 | 40.50 | 45.70 | 50.50 | 0.00 | 0.00% | 2 | 51 | 151.95% |
| 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 | 36.10 | 40.50 | 0.00 | 0.00% | 2 | 58 | 126.76% |
| MOD240517C00060000 | 4/22/2024 7:22 PM | 60 | 27.80 | 31.10 | 35.50 | 0.00 | 0.00% | 5 | 39 | 108.69% |
| MOD240517C00065000 | 4/22/2024 2:11 PM | 65 | 20.70 | 26.10 | 30.50 | 0.00 | 0.00% | 2 | 44 | 91.80% |
| MOD240517C00070000 | 4/23/2024 5:08 PM | 70 | 19.43 | 21.30 | 26.00 | 0.73 | 3.90% | 1 | 154 | 87.26% |
| MOD240517C00075000 | 4/23/2024 6:39 PM | 75 | 14.40 | 16.80 | 20.00 | 0.00 | 0.00% | 2 | 126 | 63.87% |
| MOD240517C00080000 | 4/23/2024 7:15 PM | 80 | 10.65 | 12.70 | 15.00 | 0.00 | 0.00% | 3 | 118 | 58.35% |
| MOD240517C00085000 | 4/24/2024 6:58 PM | 85 | 7.24 | 8.60 | 11.20 | -1.50 | -17.16% | 1 | 669 | 56.76% |
| MOD240517C00090000 | 4/25/2024 7:09 PM | 90 | 6.40 | 5.00 | 9.00 | 1.00 | 18.52% | 353 | 2,649 | 59.79% |
| MOD240517C00095000 | 4/25/2024 7:09 PM | 95 | 4.15 | 2.55 | 4.90 | 1.05 | 33.87% | 458 | 2,520 | 50.34% |
| MOD240517C00100000 | 4/25/2024 1:51 PM | 100 | 2.15 | 1.00 | 3.80 | -0.25 | -10.42% | 3 | 1,316 | 54.13% |
| MOD240517C00105000 | 4/24/2024 5:32 PM | 105 | 1.40 | 1.25 | 1.60 | 0.07 | 5.26% | 3 | 1,858 | 55.57% |
| MOD240517C00110000 | 4/24/2024 1:36 PM | 110 | 0.75 | 0.70 | 2.05 | 0.00 | 0.00% | 1 | 1,253 | 66.77% |
| MOD240517C00115000 | 4/24/2024 7:20 PM | 115 | 0.46 | 0.35 | 0.80 | 0.00 | 0.00% | 3 | 60 | 60.84% |
| MOD240517C00120000 | 4/24/2024 4:05 PM | 120 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 273 | 71.58% |
| MOD240517C00125000 | 4/11/2024 5:27 PM | 125 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 26 | 114.58% |
| MOD240517C00130000 | 4/3/2024 6:24 PM | 130 | 0.75 | 0.00 | 1.75 | 0.00 | 0.00% | 10 | 10 | 93.60% |
| MOD240517C00135000 | 3/25/2024 4:57 PM | 135 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 132.42% |
| MOD240517C00150000 | 4/15/2024 7:57 PM | 150 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 96 | 71.88% |
| 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 | 333.59% |
| MOD240517P00030000 | 2/29/2024 2:46 PM | 30 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 366.75% |
| MOD240517P00035000 | 12/15/2023 3:35 PM | 35 | 1.36 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 18 | 276.56% |
| 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 | 110.16% |
| MOD240517P00050000 | 4/25/2024 2:45 PM | 50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 31 | 31 | 123.05% |
| MOD240517P00055000 | 4/25/2024 1:32 PM | 55 | 0.40 | 0.05 | 0.10 | 0.30 | 300.00% | 6 | 239 | 93.55% |
| MOD240517P00060000 | 4/12/2024 2:41 PM | 60 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 101 | 85.55% |
| MOD240517P00065000 | 4/22/2024 5:16 PM | 65 | 0.35 | 0.05 | 0.60 | 0.00 | 0.00% | 40 | 204 | 85.06% |
| MOD240517P00070000 | 4/25/2024 3:44 PM | 70 | 0.35 | 0.25 | 0.60 | -0.05 | -12.50% | 18 | 1,762 | 74.27% |
| MOD240517P00075000 | 4/25/2024 5:03 PM | 75 | 0.50 | 0.45 | 0.80 | 0.05 | 11.11% | 1 | 218 | 65.43% |
| MOD240517P00080000 | 4/25/2024 2:33 PM | 80 | 1.90 | 0.80 | 1.35 | 0.43 | 29.25% | 1 | 627 | 59.42% |
| MOD240517P00085000 | 4/25/2024 5:21 PM | 85 | 2.50 | 1.00 | 2.30 | 0.22 | 9.65% | 2 | 506 | 50.93% |
| MOD240517P00090000 | 4/25/2024 7:05 PM | 90 | 4.10 | 3.00 | 4.00 | 0.00 | 0.00% | 2 | 521 | 52.28% |
| MOD240517P00095000 | 4/23/2024 5:44 PM | 95 | 9.35 | 4.50 | 6.40 | 0.00 | 0.00% | 3 | 154 | 55.81% |
| MOD240517P00100000 | 4/17/2024 4:50 PM | 100 | 16.00 | 8.70 | 11.00 | 0.00 | 0.00% | 2 | 59 | 57.50% |
| MOD240517P00105000 | 4/5/2024 5:16 PM | 105 | 11.10 | 11.60 | 15.20 | 0.00 | 0.00% | 3 | 90 | 52.61% |
| MOD240517P00110000 | 3/22/2024 3:04 PM | 110 | 13.35 | 24.70 | 28.40 | 0.00 | 0.00% | 1 | 0 | 164.70% |
| MOD240517P00140000 | 3/22/2024 4:02 PM | 140 | 40.40 | 54.50 | 58.40 | 0.00 | 0.00% | 10 | 0 | 233.23% |
Related Tickers
ALSN Allison Transmission Holdings, Inc.
80.26
+0.29%
LKQ LKQ Corporation
42.92
-0.83%
MBLY Mobileye Global Inc.
30.90
-0.71%
MLR Miller Industries, Inc.
49.00
-1.45%
MGA Magna International Inc.
48.70
-1.04%
BWA BorgWarner Inc.
32.82
-2.47%
GNTX Gentex Corporation
34.65
-1.45%
QS QuantumScape Corporation
5.10
-6.93%
DORM Dorman Products, Inc.
88.08
-1.93%
LAZR Luminar Technologies, Inc.
1.3700
-4.20%