NYSE - Nasdaq Real Time Price • USD
Badger Meter, Inc. (BMI)
As of 1:48 PM EDT. Market Open.
| 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 | 84.00 | 88.50 | 0.00 | 0.00% | - | 0 | 136.77% |
| BMI240517C00120000 | 4/18/2024 1:34 PM | 120 | 55.00 | 64.00 | 68.50 | 0.00 | 0.00% | 1 | 0 | 100.98% |
| 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 | 43.70 | 48.50 | 0.00 | 0.00% | 2 | 1 | 66.02% |
| 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 | 34.50 | 38.50 | 0.00 | 0.00% | 1 | 6 | 60.35% |
| BMI240517C00155000 | 4/22/2024 1:30 PM | 155 | 27.65 | 29.10 | 33.50 | 0.00 | 0.00% | 1 | 11 | 76.32% |
| BMI240517C00160000 | 4/18/2024 7:07 PM | 160 | 18.15 | 24.00 | 28.60 | 0.00 | 0.00% | 2 | 10 | 67.99% |
| BMI240517C00165000 | 4/19/2024 1:50 PM | 165 | 15.50 | 20.10 | 23.50 | 0.00 | 0.00% | 1 | 2 | 57.89% |
| BMI240517C00170000 | 4/24/2024 3:58 PM | 170 | 13.00 | 14.50 | 19.00 | 0.00 | 0.00% | 1 | 3 | 52.30% |
| BMI240517C00175000 | 4/22/2024 1:57 PM | 175 | 9.00 | 10.50 | 13.70 | 0.00 | 0.00% | 1 | 16 | 40.39% |
| BMI240517C00180000 | 4/24/2024 3:51 PM | 180 | 6.50 | 6.50 | 9.70 | 0.00 | 0.00% | 1 | 7 | 36.16% |
| BMI240517C00185000 | 4/26/2024 5:13 PM | 185 | 3.80 | 3.80 | 4.70 | 0.10 | 2.70% | 1 | 11 | 24.00% |
| BMI240517C00190000 | 4/26/2024 3:37 PM | 190 | 2.90 | 1.55 | 2.40 | 1.20 | 70.59% | 4 | 92 | 22.91% |
| BMI240517C00195000 | 4/26/2024 3:37 PM | 195 | 1.60 | 0.25 | 1.20 | 0.80 | 100.00% | 1 | 6 | 23.44% |
| BMI240517C00200000 | 4/24/2024 1:30 PM | 200 | 1.25 | 0.10 | 1.20 | 0.00 | 0.00% | 3 | 16 | 30.35% |
| BMI240517C00210000 | 9/27/2023 1:30 PM | 210 | 2.15 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 54.48% |
| 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 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 5 | 129.39% |
| BMI240517P00130000 | 4/4/2024 2:18 PM | 130 | 1.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 118.63% |
| BMI240517P00135000 | 11/17/2023 2:30 PM | 135 | 6.48 | 3.10 | 5.20 | 0.00 | 0.00% | 3 | 3 | 129.59% |
| BMI240517P00140000 | 4/22/2024 2:20 PM | 140 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 14 | 99.44% |
| BMI240517P00145000 | 4/18/2024 2:11 PM | 145 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 90.16% |
| BMI240517P00150000 | 4/23/2024 3:35 PM | 150 | 2.39 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 7 | 80.52% |
| BMI240517P00155000 | 4/18/2024 7:49 PM | 155 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 72.07% |
| BMI240517P00165000 | 4/22/2024 2:25 PM | 165 | 0.60 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 9 | 55.98% |
| BMI240517P00170000 | 4/24/2024 4:39 PM | 170 | 0.65 | 0.05 | 0.90 | 0.00 | 0.00% | 15 | 105 | 31.84% |
| BMI240517P00175000 | 4/25/2024 2:28 PM | 175 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 1 | 52 | 28.13% |
| BMI240517P00180000 | 4/26/2024 2:45 PM | 180 | 0.25 | 1.10 | 1.90 | -2.45 | -90.74% | 1 | 15 | 23.07% |
Related Tickers
TDY Teledyne Technologies Incorporated
379.84
+0.76%
ITRI Itron, Inc.
96.60
+2.34%
COHR Coherent Corp.
55.61
+5.16%
FTV Fortive Corporation
76.07
-0.18%
MKSI MKS Instruments, Inc.
121.66
+4.64%
GRMN Garmin Ltd.
144.24
+0.85%
CGNX Cognex Corporation
40.75
+2.40%
TRMB Trimble Inc.
60.34
+1.91%
VNT Vontier Corporation
41.21
+1.04%
ESE ESCO Technologies Inc.
104.97
+0.66%