NasdaqGS - Delayed Quote • USD
The Middleby Corporation (MIDD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 4/26/2024 2:25 PM | 140 | 6.50 | 5.70 | 6.10 | -0.60 | -8.45% | 6 | 1 | 40.53% |
| MIDD240517C00145000 | 4/25/2024 3:14 PM | 145 | 4.00 | 3.30 | 3.80 | 0.30 | 8.11% | 2 | 9 | 39.97% |
| MIDD240517C00150000 | 4/24/2024 7:54 PM | 150 | 3.10 | 1.75 | 2.05 | 0.00 | 0.00% | 2 | 56 | 38.18% |
| MIDD240517C00155000 | 4/23/2024 1:30 PM | 155 | 1.10 | 0.75 | 1.10 | 0.00 | 0.00% | 1 | 78 | 38.21% |
| MIDD240517C00160000 | 4/19/2024 6:14 PM | 160 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 2 | 48 | 38.18% |
| MIDD240517C00165000 | 4/22/2024 1:56 PM | 165 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 10 | 53.88% |
| MIDD240517C00170000 | 4/19/2024 3:11 PM | 170 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 15 | 50.20% |
| MIDD240517C00180000 | 4/22/2024 2:58 PM | 180 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 15 | 46.88% |
| MIDD240517C00220000 | 4/5/2024 7:05 PM | 220 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 23 | 88.48% |
| MIDD240517C00230000 | 3/18/2024 1:49 PM | 230 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 101.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517P00105000 | 4/19/2024 2:12 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 114.92% |
| MIDD240517P00125000 | 4/24/2024 1:36 PM | 125 | 0.56 | 0.60 | 0.90 | 0.00 | 0.00% | 4 | 5 | 44.68% |
| MIDD240517P00130000 | 4/26/2024 7:52 PM | 130 | 1.36 | 1.15 | 2.65 | -0.11 | -7.48% | 1 | 12 | 52.91% |
| MIDD240517P00135000 | 4/23/2024 6:00 PM | 135 | 1.50 | 2.25 | 2.65 | 0.00 | 0.00% | 7 | 12 | 39.27% |
| MIDD240517P00140000 | 4/25/2024 2:15 PM | 140 | 3.90 | 3.90 | 4.40 | -0.10 | -2.50% | 1 | 48 | 37.17% |
| MIDD240517P00145000 | 4/26/2024 2:37 PM | 145 | 6.30 | 6.50 | 7.00 | 0.90 | 16.67% | 10 | 12 | 35.78% |
| MIDD240517P00150000 | 4/11/2024 2:02 PM | 150 | 6.70 | 8.30 | 10.90 | 0.00 | 0.00% | 3 | 52 | 39.09% |
| MIDD240517P00155000 | 4/2/2024 2:45 PM | 155 | 5.80 | 13.20 | 15.30 | 0.00 | 0.00% | 1 | 155 | 43.21% |
| MIDD240517P00160000 | 3/28/2024 3:45 PM | 160 | 6.40 | 16.60 | 20.60 | 0.00 | 0.00% | 1 | 1 | 55.23% |
| MIDD240517P00165000 | 3/19/2024 2:54 PM | 165 | 15.70 | 22.00 | 26.40 | 0.00 | 0.00% | 1 | 0 | 72.10% |
Related Tickers
FELE Franklin Electric Co., Inc.
102.77
+0.22%
CSWI CSW Industrials, Inc.
239.00
+0.54%
RRX Regal Rexnord Corporation
164.11
+1.32%
WTS Watts Water Technologies, Inc.
201.50
+0.04%
FLS Flowserve Corporation
46.76
+0.88%
IEX IDEX Corporation
220.66
-1.17%
6277.T Hosokawa Micron Corporation
4,220.00
-2.20%
CXT Crane NXT, Co.
62.65
+0.21%
ITT ITT Inc.
131.20
+0.81%
GTLS Chart Industries, Inc.
150.00
-1.32%