NYSE - Delayed Quote • USD
Badger Meter, Inc. (BMI)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00120000 | 4/18/2024 1:34 PM | 120 | 55.00 | 55.00 | 59.50 | 0.00 | 0.00% | 1 | 0 | 78.42% |
| 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 | 35.00 | 39.50 | 0.00 | 0.00% | 2 | 1 | 51.27% |
| BMI240517C00145000 | 2/14/2024 5:02 PM | 145 | 12.85 | 11.00 | 14.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BMI240517C00150000 | 4/18/2024 5:54 PM | 150 | 28.50 | 25.00 | 29.70 | 0.00 | 0.00% | 6 | 5 | 65.41% |
| BMI240517C00155000 | 4/18/2024 7:07 PM | 155 | 22.85 | 20.00 | 24.90 | 0.00 | 0.00% | 2 | 10 | 58.24% |
| BMI240517C00160000 | 4/18/2024 7:07 PM | 160 | 18.15 | 15.50 | 19.90 | 0.00 | 0.00% | 2 | 10 | 49.35% |
| BMI240517C00165000 | 4/19/2024 1:50 PM | 165 | 15.50 | 11.60 | 15.50 | 8.50 | 121.43% | 1 | 3 | 44.08% |
| BMI240517C00170000 | 4/18/2024 5:31 PM | 170 | 10.68 | 6.50 | 10.50 | 0.00 | 0.00% | 1 | 3 | 34.25% |
| BMI240517C00175000 | 4/19/2024 1:58 PM | 175 | 6.36 | 3.80 | 7.50 | -0.54 | -7.83% | 1 | 14 | 33.83% |
| BMI240517C00180000 | 4/19/2024 3:20 PM | 180 | 4.61 | 3.10 | 4.90 | 0.21 | 4.77% | 4 | 5 | 32.39% |
| BMI240517C00185000 | 4/19/2024 3:20 PM | 185 | 2.60 | 0.05 | 2.75 | 1.00 | 62.50% | 5 | 5 | 29.94% |
| BMI240517C00190000 | 4/19/2024 6:27 PM | 190 | 1.15 | 0.10 | 4.50 | -0.92 | -44.44% | 20 | 21 | 47.99% |
| BMI240517C00195000 | 4/18/2024 5:21 PM | 195 | 1.55 | 0.05 | 1.55 | 0.00 | 0.00% | 1 | 3 | 35.68% |
| BMI240517C00200000 | 3/25/2024 1:30 PM | 200 | 0.80 | 0.10 | 2.20 | 0.00 | 0.00% | 3 | 16 | 46.64% |
| BMI240517C00210000 | 9/27/2023 1:30 PM | 210 | 2.15 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 60.54% |
| 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 | 1/17/2024 6:08 PM | 125 | 2.20 | 0.10 | 4.90 | 0.00 | 0.00% | 3 | 5 | 105.64% |
| BMI240517P00130000 | 4/4/2024 2:18 PM | 130 | 1.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 95.31% |
| BMI240517P00135000 | 11/17/2023 2:30 PM | 135 | 6.48 | 3.10 | 5.20 | 0.00 | 0.00% | 3 | 3 | 103.96% |
| BMI240517P00140000 | 4/18/2024 6:08 PM | 140 | 0.20 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 5 | 79.36% |
| BMI240517P00145000 | 4/18/2024 2:11 PM | 145 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 69.31% |
| BMI240517P00150000 | 4/17/2024 7:51 PM | 150 | 0.05 | 0.10 | 1.55 | -4.17 | -98.82% | 1 | 6 | 52.72% |
| BMI240517P00155000 | 4/18/2024 7:49 PM | 155 | 0.80 | 0.10 | 1.80 | 0.00 | 0.00% | 8 | 8 | 47.38% |
Related Tickers
ESE ESCO Technologies Inc.
100.92
+2.27%
FTV Fortive Corporation
79.49
-0.86%
ITRI Itron, Inc.
89.68
-0.90%
NOVT Novanta Inc.
149.41
-0.41%
TDY Teledyne Technologies Incorporated
401.36
+0.30%
TRMB Trimble Inc.
57.97
+0.19%
MIND MIND Technology, Inc.
4.1900
-0.95%
DSGT DSG Global Inc.
0.0000
0.00%
CGNX Cognex Corporation
38.46
-0.59%
SCND Scientific Industries, Inc.
1.3000
0.00%