MIDD - The Middleby Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIDD190920C000950002019-08-07 9:30AM EDT95.0018.3016.5020.300.00-150.00%
MIDD190920C001000002019-06-10 12:04AM EDT100.0025.5035.9040.500.00-66921.14%
MIDD190920C001050002019-09-06 2:22PM EDT105.008.2610.2014.500.00-20105.86%
MIDD190920C001100002019-09-19 2:06PM EDT110.007.925.009.20-0.38-4.58%10146.68%
MIDD190920C001150002019-09-17 2:32PM EDT115.005.611.852.450.00-1034.28%
MIDD190920C001200002019-09-13 10:08AM EDT120.000.850.000.150.00-1028.91%
MIDD190920C001250002019-09-10 11:10AM EDT125.000.200.002.750.00-1,0000118.07%
MIDD190920C001300002019-09-13 12:13PM EDT130.000.280.000.050.00-2063.28%
MIDD190920C001350002019-09-16 11:24AM EDT135.000.030.000.050.00-5082.81%
MIDD190920C001400002019-09-16 2:59PM EDT140.000.050.000.050.00-10100.00%
MIDD190920C001450002019-08-21 3:50PM EDT145.000.200.000.100.00-100128.13%
MIDD190920C001500002019-08-05 10:49AM EDT150.000.350.000.500.00-33169184.96%
MIDD190920C001550002019-06-07 11:05AM EDT155.002.881.101.400.00-128287.89%
MIDD190920C001600002019-06-07 2:09PM EDT160.000.790.054.800.00-1035373.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MIDD190920P000800002019-06-10 12:04AM EDT80.001.150.050.500.00-55282.62%
MIDD190920P000900002019-06-10 12:04AM EDT90.002.400.000.750.00-11219.92%
MIDD190920P000950002019-08-22 1:35PM EDT95.000.300.000.050.00-20117.19%
MIDD190920P001000002019-09-03 9:30AM EDT100.000.500.000.050.00-1091.41%
MIDD190920P001050002019-09-19 12:17PM EDT105.000.050.050.75-0.15-75.00%30111.13%
MIDD190920P001100002019-09-09 10:02AM EDT110.000.820.000.100.00-10051.95%
MIDD190920P001150002019-09-19 9:54AM EDT115.000.050.100.30-0.15-75.00%31029.30%
MIDD190920P001200002019-09-10 3:29PM EDT120.002.650.855.100.00-2097.31%
MIDD190920P001250002019-08-08 11:53AM EDT125.0011.0010.7014.200.00-63219.19%
MIDD190920P001300002019-08-13 12:01PM EDT130.0016.967.4011.800.00-500.00%
MIDD190920P001350002019-08-09 12:15PM EDT135.0021.7014.2018.900.00-127165.33%
MIDD190920P001400002019-08-05 2:25PM EDT140.0016.9025.0029.500.00-170332.52%
MIDD190920P001450002019-06-07 11:05AM EDT145.0010.108.2010.700.00--40.00%
MIDD190920P001500002019-06-07 11:05AM EDT150.0014.9014.0015.200.00--00.00%
MIDD190920P001550002019-06-07 11:05AM EDT155.0024.2018.2020.000.00--30.00%