NYSE - Delayed Quote • USD
Modine Manufacturing Company (MOD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 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 | 1,020.70% |
| MOD240517C00025000 | 10/6/2023 4:02 PM | 25 | 25.50 | 16.60 | 20.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MOD240517C00030000 | 4/3/2024 6:33 PM | 30 | 65.32 | 51.50 | 56.40 | 0.00 | 0.00% | 1 | 12 | 191.41% |
| MOD240517C00040000 | 2/9/2024 6:45 PM | 40 | 34.82 | 42.50 | 47.00 | 0.00 | 0.00% | 1 | 6 | 188.96% |
| MOD240517C00045000 | 4/18/2024 4:59 PM | 45 | 40.50 | 37.00 | 41.50 | 0.00 | 0.00% | 2 | 51 | 140.82% |
| MOD240517C00050000 | 3/19/2024 4:34 PM | 50 | 42.90 | 31.80 | 36.50 | 0.00 | 0.00% | 3 | 64 | 115.23% |
| MOD240517C00055000 | 4/9/2024 3:28 PM | 55 | 36.30 | 27.10 | 31.50 | 0.00 | 0.00% | 2 | 58 | 103.32% |
| MOD240517C00060000 | 4/18/2024 1:40 PM | 60 | 25.70 | 22.20 | 26.30 | 0.00 | 0.00% | 2 | 44 | 83.89% |
| MOD240517C00065000 | 3/26/2024 5:37 PM | 65 | 33.15 | 17.60 | 21.50 | 0.00 | 0.00% | 2 | 46 | 75.83% |
| MOD240517C00070000 | 4/19/2024 3:56 PM | 70 | 14.70 | 14.00 | 15.60 | -1.40 | -8.70% | 1 | 149 | 63.97% |
| MOD240517C00075000 | 4/17/2024 4:45 PM | 75 | 10.70 | 10.30 | 12.00 | -1.95 | -15.42% | 1 | 127 | 66.28% |
| MOD240517C00080000 | 4/19/2024 4:49 PM | 80 | 7.50 | 6.70 | 9.60 | -1.00 | -11.76% | 2 | 120 | 67.87% |
| MOD240517C00085000 | 4/19/2024 7:47 PM | 85 | 4.61 | 4.50 | 7.00 | -0.09 | -1.91% | 533 | 155 | 68.60% |
| MOD240517C00090000 | 4/19/2024 7:29 PM | 90 | 2.90 | 2.45 | 4.90 | 0.25 | 9.43% | 45 | 2,647 | 66.16% |
| MOD240517C00095000 | 4/19/2024 7:45 PM | 95 | 1.63 | 1.55 | 2.50 | 0.00 | 0.00% | 26 | 2,508 | 61.72% |
| MOD240517C00100000 | 4/19/2024 4:49 PM | 100 | 0.96 | 0.90 | 1.40 | 0.06 | 6.67% | 3 | 1,300 | 60.84% |
| MOD240517C00105000 | 4/19/2024 3:10 PM | 105 | 0.45 | 0.45 | 1.10 | -0.20 | -30.77% | 1 | 1,868 | 63.72% |
| MOD240517C00110000 | 4/17/2024 6:43 PM | 110 | 0.60 | 0.25 | 0.70 | 0.00 | 0.00% | 11 | 1,255 | 64.75% |
| MOD240517C00115000 | 4/12/2024 5:08 PM | 115 | 1.35 | 0.00 | 1.70 | 0.00 | 0.00% | 31 | 58 | 82.86% |
| MOD240517C00120000 | 4/19/2024 2:44 PM | 120 | 0.15 | 0.00 | 4.80 | -0.40 | -72.73% | 3 | 275 | 121.05% |
| MOD240517C00125000 | 4/11/2024 5:27 PM | 125 | 0.70 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 26 | 98.68% |
| MOD240517C00130000 | 4/3/2024 6:24 PM | 130 | 0.75 | 0.00 | 2.50 | 0.00 | 0.00% | 10 | 10 | 114.89% |
| MOD240517C00135000 | 3/25/2024 4:57 PM | 135 | 0.15 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 3 | 121.73% |
| 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 | 286.23% |
| MOD240517P00030000 | 2/29/2024 2:46 PM | 30 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 314.26% |
| MOD240517P00035000 | 12/15/2023 3:35 PM | 35 | 1.36 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 18 | 233.01% |
| MOD240517P00040000 | 1/2/2024 2:30 PM | 40 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| MOD240517P00045000 | 3/28/2024 7:35 PM | 45 | 0.26 | 0.00 | 1.00 | 0.00 | 0.00% | 19 | 77 | 137.50% |
| MOD240517P00050000 | 4/15/2024 6:42 PM | 50 | 0.10 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 31 | 118.46% |
| MOD240517P00055000 | 4/11/2024 4:48 PM | 55 | 0.30 | 0.10 | 1.00 | 0.00 | 0.00% | 18 | 144 | 100.98% |
| MOD240517P00060000 | 4/12/2024 2:41 PM | 60 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 101 | 79.79% |
| MOD240517P00065000 | 4/19/2024 1:30 PM | 65 | 0.45 | 0.25 | 0.55 | 0.07 | 18.42% | 3 | 164 | 62.21% |
| MOD240517P00070000 | 4/19/2024 7:47 PM | 70 | 1.05 | 0.75 | 1.10 | 0.15 | 16.67% | 13 | 1,764 | 60.21% |
| MOD240517P00075000 | 4/19/2024 7:42 PM | 75 | 2.16 | 1.20 | 2.20 | 0.11 | 5.37% | 10 | 217 | 55.52% |
| MOD240517P00080000 | 4/19/2024 3:20 PM | 80 | 3.30 | 2.25 | 4.40 | -0.20 | -5.71% | 4 | 517 | 54.83% |
| MOD240517P00085000 | 4/19/2024 7:23 PM | 85 | 5.70 | 4.40 | 7.50 | -0.50 | -8.06% | 128 | 395 | 56.59% |
| MOD240517P00090000 | 4/19/2024 5:16 PM | 90 | 8.40 | 8.20 | 10.10 | -1.02 | -10.83% | 4 | 522 | 56.57% |
| MOD240517P00095000 | 4/15/2024 4:21 PM | 95 | 7.80 | 10.80 | 14.60 | 0.00 | 0.00% | 2 | 154 | 52.83% |
| MOD240517P00100000 | 4/17/2024 4:50 PM | 100 | 16.00 | 15.60 | 19.30 | 0.00 | 0.00% | 2 | 59 | 60.69% |
| MOD240517P00105000 | 4/5/2024 5:16 PM | 105 | 11.10 | 19.80 | 24.00 | 0.00 | 0.00% | 3 | 90 | 59.38% |
| MOD240517P00110000 | 3/22/2024 3:04 PM | 110 | 13.35 | 24.70 | 28.40 | 0.00 | 0.00% | 1 | 0 | 56.35% |
| MOD240517P00140000 | 3/22/2024 4:02 PM | 140 | 40.40 | 54.50 | 58.40 | 0.00 | 0.00% | 10 | 0 | 86.13% |
Related Tickers
ALSN Allison Transmission Holdings, Inc.
78.39
-1.26%
ALV Autoliv, Inc.
114.83
+0.41%
APTV Aptiv PLC
69.63
+0.45%
MBLY Mobileye Global Inc.
30.23
-2.42%
MLR Miller Industries, Inc.
49.19
+0.41%
MGA Magna International Inc.
48.34
+1.02%
DORM Dorman Products, Inc.
88.40
+0.56%
BWA BorgWarner Inc.
32.80
+2.15%
MNRO Monro, Inc.
29.58
-0.54%
QS QuantumScape Corporation
5.36
-1.65%