NYSE - Delayed Quote • USD
Mueller Industries, Inc. (MLI)
At close: May 20 at 4:00 PM EDT
After hours: May 20 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621C00035000 | 4/23/2024 3:40 PM | 35 | 22.70 | 21.50 | 26.00 | 0.00 | 0.00% | 2 | 2 | 109.18% |
| MLI240621C00037500 | 12/13/2023 5:33 PM | 37.5 | 6.40 | 7.80 | 9.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| MLI240621C00040000 | 3/28/2024 3:27 PM | 40 | 14.57 | 16.10 | 20.00 | 0.00 | 0.00% | 4 | 4 | 130.52% |
| MLI240621C00042500 | 4/24/2024 7:48 PM | 42.5 | 15.70 | 14.30 | 18.50 | 0.00 | 0.00% | 5 | 10 | 80.47% |
| MLI240621C00045000 | 5/10/2024 3:33 PM | 45 | 13.83 | 12.50 | 16.00 | 0.00 | 0.00% | 1 | 29 | 80.62% |
| MLI240621C00047500 | 4/1/2024 7:55 PM | 47.5 | 7.00 | 8.20 | 11.50 | 0.00 | 0.00% | 2 | 41 | 61.08% |
| MLI240621C00050000 | 5/8/2024 2:48 PM | 50 | 7.85 | 7.30 | 11.00 | -1.96 | -19.98% | 1 | 128 | 53.76% |
| MLI240621C00052500 | 4/24/2024 1:32 PM | 52.5 | 5.00 | 5.30 | 8.50 | 0.00 | 0.00% | 1 | 160 | 76.66% |
| MLI240621C00055000 | 5/20/2024 1:32 PM | 55 | 3.35 | 3.30 | 5.10 | -0.26 | -7.20% | 83 | 22 | 46.46% |
| MLI240621C00060000 | 5/15/2024 3:08 PM | 60 | 1.44 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 59 | 38.99% |
| MLI240621C00065000 | 5/7/2024 3:44 PM | 65 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 15 | 35.01% |
| MLI240621C00070000 | 5/14/2024 4:53 PM | 70 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 0 | 62.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621P00027500 | 10/19/2023 7:14 PM | 27.5 | 0.78 | 0.00 | 1.95 | 0.00 | 0.00% | - | 20 | 192.97% |
| MLI240621P00030000 | 12/22/2023 7:28 PM | 30 | 0.22 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 29 | 117.19% |
| MLI240621P00032500 | 3/14/2024 1:30 PM | 32.5 | 0.38 | 0.00 | 4.40 | 0.00 | 0.00% | 8 | 14 | 202.25% |
| MLI240621P00035000 | 12/22/2023 7:28 PM | 35 | 0.44 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 2 | 128.42% |
| MLI240621P00037500 | 5/8/2024 1:30 PM | 37.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 10 | 110.94% |
| MLI240621P00040000 | 5/8/2024 4:45 PM | 40 | 0.75 | 0.00 | 1.25 | 0.00 | 0.00% | 4 | 23 | 97.85% |
| MLI240621P00042500 | 4/16/2024 2:21 PM | 42.5 | 0.67 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 28 | 80.47% |
| MLI240621P00045000 | 5/10/2024 5:47 PM | 45 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 3 | 73.44% |
| MLI240621P00047500 | 4/29/2024 1:53 PM | 47.5 | 0.40 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 7 | 61.87% |
| MLI240621P00050000 | 5/13/2024 6:30 PM | 50 | 0.20 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 24 | 63.18% |
| MLI240621P00052500 | 5/17/2024 7:50 PM | 52.5 | 0.50 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 22 | 43.16% |
| MLI240621P00055000 | 5/20/2024 4:31 PM | 55 | 0.70 | 0.30 | 0.90 | -0.50 | -41.67% | 14 | 5 | 32.76% |
| MLI240621P00060000 | 10/19/2023 7:13 PM | 60 | 2.60 | 0.50 | 3.60 | 2.60 | - | - | 10 | 39.01% |
Related Tickers
ATI ATI Inc.
60.73
+0.76%
ESAB ESAB Corporation
108.14
+0.10%
WOR Worthington Enterprises, Inc.
58.19
-0.31%
CRS Carpenter Technology Corporation
109.77
-0.05%
RYI Ryerson Holding Corporation
23.55
+2.61%
PRLB Proto Labs, Inc.
31.81
-3.08%
MEC Mayville Engineering Company, Inc.
15.68
+1.16%
HAYN Haynes International, Inc.
58.95
-0.51%
CMPO CompoSecure, Inc.
6.70
+1.36%
GIFI Gulf Island Fabrication, Inc.
6.68
-1.04%