NYSE - Delayed Quote USD

Modine Manufacturing Company (MOD)

103.75 +7.03 (+7.27%)
At close: May 24 at 4:00 PM EDT
104.34 +0.59 (+0.57%)
After hours: May 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOD240621C00070000 5/3/2024 6:10 PM 70 26.40 32.10 36.50 0.00 0.00% 1 2 96.53%
MOD240621C00075000 5/6/2024 3:16 PM 75 25.70 27.10 31.50 0.00 0.00% 1 11 82.42%
MOD240621C00080000 5/22/2024 4:27 PM 80 16.77 22.30 26.90 0.00 0.00% 2 62 76.95%
MOD240621C00085000 5/22/2024 6:20 PM 85 15.25 18.10 22.00 0.00 0.00% 9 87 71.73%
MOD240621C00090000 5/24/2024 6:58 PM 90 14.33 13.80 16.60 4.28 42.59% 3 56 59.16%
MOD240621C00095000 5/24/2024 7:23 PM 95 10.40 10.80 11.90 2.53 32.15% 1 197 57.76%
MOD240621C00100000 5/24/2024 7:59 PM 100 7.76 7.40 8.40 4.06 109.73% 75 2,666 54.91%
MOD240621C00105000 5/24/2024 4:40 PM 105 4.85 4.50 5.70 2.00 70.18% 78 2,153 52.37%
MOD240621C00110000 5/24/2024 7:48 PM 110 3.45 3.00 3.70 2.00 137.93% 90 1,028 53.48%
MOD240621C00115000 5/24/2024 7:42 PM 115 1.90 1.60 2.55 1.04 120.93% 54 256 53.74%
MOD240621C00120000 5/24/2024 7:19 PM 120 1.00 1.00 1.20 0.45 81.82% 69 540 51.90%
MOD240621C00125000 5/24/2024 6:06 PM 125 1.05 0.55 1.15 0.75 250.00% 2 408 56.84%
MOD240621C00130000 5/24/2024 7:43 PM 130 0.40 0.35 0.50 0.10 33.33% 9 329 55.18%
MOD240621C00135000 5/24/2024 5:28 PM 135 0.25 0.00 0.25 0.10 66.67% 34 149 56.06%
MOD240621C00140000 5/24/2024 7:48 PM 140 0.10 0.00 0.90 0.05 100.00% 1 24 69.39%
MOD240621C00145000 5/22/2024 1:39 PM 145 0.05 0.00 0.10 0.00 0.00% 1 5 53.91%
MOD240621C00150000 5/21/2024 3:28 PM 150 0.30 0.00 0.05 0.00 0.00% 1 7 53.91%
MOD240621C00160000 5/22/2024 1:51 PM 160 0.05 0.00 0.05 0.00 0.00% - 1,443 62.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOD240621P00045000 5/21/2024 5:52 PM 45 0.05 0.00 0.05 0.00 0.00% - 10 119.53%
MOD240621P00050000 5/21/2024 7:29 PM 50 0.06 0.00 0.85 0.00 0.00% - 1 155.96%
MOD240621P00055000 5/22/2024 1:51 PM 55 0.05 0.00 0.05 0.00 0.00% 420 455 92.19%
MOD240621P00060000 5/20/2024 6:57 PM 60 0.05 0.00 1.75 0.00 0.00% - 2 141.02%
MOD240621P00065000 5/24/2024 7:43 PM 65 0.05 0.00 0.05 0.00 0.00% 2 867 69.92%
MOD240621P00070000 5/24/2024 6:32 PM 70 0.08 0.05 0.15 -0.12 -60.00% 23 38 71.29%
MOD240621P00075000 5/24/2024 4:35 PM 75 0.20 0.10 0.70 -0.26 -56.52% 15 106 76.95%
MOD240621P00080000 5/24/2024 7:50 PM 80 0.33 0.20 0.50 -0.42 -56.00% 3 332 62.31%
MOD240621P00085000 5/24/2024 7:49 PM 85 0.60 0.40 0.80 -0.82 -57.75% 22 354 57.28%
MOD240621P00090000 5/24/2024 7:50 PM 90 1.18 1.00 1.60 -1.32 -52.80% 61 406 56.84%
MOD240621P00095000 5/24/2024 7:49 PM 95 2.10 1.70 2.40 -2.50 -54.35% 51 273 51.34%
MOD240621P00100000 5/24/2024 7:49 PM 100 3.60 3.20 4.00 -3.30 -47.83% 25 529 53.44%
MOD240621P00105000 5/24/2024 4:49 PM 105 6.67 5.60 6.80 -2.57 -27.81% 2 303 51.00%
MOD240621P00110000 5/24/2024 2:27 PM 110 11.35 8.50 9.90 -1.25 -9.92% 3 35 56.42%
MOD240621P00115000 5/14/2024 6:48 PM 115 15.20 12.60 13.60 0.00 0.00% 1 6 51.12%
MOD240621P00160000 5/22/2024 2:46 PM 160 68.00 54.30 58.20 0.00 0.00% - 0 50.00%

Related Tickers

MBLY Mobileye Global Inc.
25.66
-6.89%
 
APTV Aptiv PLC
82.55
+2.83%
 
MGA Magna International Inc.
45.35
+1.32%
 
GPC Genuine Parts Company
145.22
-0.30%
 
ALSN Allison Transmission Holdings, Inc.
75.80
+1.28%
 
HSAI Hesai Group
4.6400
+2.54%
 
QS QuantumScape Corporation
5.80
+4.88%
 
MNRO Monro, Inc.
23.51
+2.71%
 
LAZR Luminar Technologies, Inc.
1.5900
+4.61%
 
BWA BorgWarner Inc.
35.69
+1.74%