NYSE - Delayed Quote • USD
Modine Manufacturing Company (MOD)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:12 AM 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 | 717.38% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MOD240517C00040000 | 4/22/2024 1:30 PM | 40 | 44.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MOD240517C00045000 | 4/18/2024 4:59 PM | 45 | 40.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MOD240517C00060000 | 4/22/2024 7:22 PM | 60 | 27.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MOD240517C00065000 | 4/22/2024 2:11 PM | 65 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MOD240517C00070000 | 4/23/2024 5:08 PM | 70 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MOD240517C00075000 | 4/23/2024 6:39 PM | 75 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MOD240517C00080000 | 4/23/2024 7:15 PM | 80 | 10.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MOD240517C00085000 | 4/24/2024 6:58 PM | 85 | 8.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MOD240517C00090000 | 4/24/2024 7:47 PM | 90 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MOD240517C00095000 | 4/24/2024 7:29 PM | 95 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 3.13% |
| MOD240517C00100000 | 4/24/2024 5:58 PM | 100 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| MOD240517C00105000 | 4/24/2024 5:32 PM | 105 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| MOD240517C00110000 | 4/24/2024 1:36 PM | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MOD240517C00115000 | 4/24/2024 7:20 PM | 115 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MOD240517C00120000 | 4/24/2024 4:05 PM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MOD240517C00125000 | 4/11/2024 5:27 PM | 125 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MOD240517C00130000 | 4/3/2024 6:24 PM | 130 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| MOD240517C00135000 | 3/25/2024 4:57 PM | 135 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 137.74% |
| MOD240517C00150000 | 4/15/2024 7:57 PM | 150 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 330.08% |
| MOD240517P00030000 | 2/29/2024 2:46 PM | 30 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 362.94% |
| MOD240517P00035000 | 12/15/2023 3:35 PM | 35 | 1.36 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 18 | 272.85% |
| 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 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MOD240517P00050000 | 4/23/2024 2:50 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MOD240517P00055000 | 4/24/2024 4:39 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 50.00% |
| MOD240517P00060000 | 4/12/2024 2:41 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MOD240517P00065000 | 4/22/2024 5:16 PM | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 25.00% |
| MOD240517P00070000 | 4/24/2024 7:59 PM | 70 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| MOD240517P00075000 | 4/24/2024 1:50 PM | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| MOD240517P00080000 | 4/24/2024 7:37 PM | 80 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| MOD240517P00085000 | 4/24/2024 5:44 PM | 85 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| MOD240517P00090000 | 4/24/2024 5:39 PM | 90 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 1.56% |
| MOD240517P00095000 | 4/23/2024 5:44 PM | 95 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MOD240517P00100000 | 4/17/2024 4:50 PM | 100 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MOD240517P00105000 | 4/5/2024 5:16 PM | 105 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MOD240517P00110000 | 3/22/2024 3:04 PM | 110 | 13.35 | 24.70 | 28.40 | 0.00 | 0.00% | 1 | 0 | 152.32% |
| MOD240517P00140000 | 3/22/2024 4:02 PM | 140 | 40.40 | 54.50 | 58.40 | 0.00 | 0.00% | 10 | 0 | 218.19% |
Related Tickers
ALSN Allison Transmission Holdings, Inc.
80.03
+0.35%
LKQ LKQ Corporation
43.28
+3.91%
MBLY Mobileye Global Inc.
31.12
+2.27%
MGA Magna International Inc.
49.21
-1.13%
BWA BorgWarner Inc.
33.65
+0.93%
LEA Lear Corporation
135.17
+1.23%
MLR Miller Industries, Inc.
49.72
-1.13%
DORM Dorman Products, Inc.
89.81
-0.45%
GT The Goodyear Tire & Rubber Company
11.93
-1.00%
QS QuantumScape Corporation
5.48
-1.97%