NasdaqGS - Delayed Quote USD
The Middleby Corporation (MIDD)
Tune into earnings calls Now streaming directly on quote pages.
131.63
-3.75
(-2.77%)
At close: May 7 at 4:00:01 PM EDT
129.72
-1.91
(-1.45%)
After hours: May 7 at 7:53:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD250516C00130000 | 5/6/2025 2:09 PM | 130 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MIDD250516C00135000 | 5/7/2025 10:06 AM | 135 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| MIDD250516C00140000 | 5/2/2025 9:44 AM | 140 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MIDD250516C00145000 | 5/7/2025 10:33 AM | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MIDD250516C00155000 | 5/6/2025 3:20 PM | 155 | 0.75 | 0.15 | 0.00 | 0.00 | 0.00% | 300 | 0 | 25.00% |
| MIDD250516C00160000 | 4/7/2025 12:06 PM | 160 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| MIDD250516C00165000 | 4/15/2025 2:28 PM | 165 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| MIDD250516C00170000 | 4/2/2025 1:54 PM | 170 | 1.90 | 0.00 | 1.65 | 0.00 | 0.00% | - | 1 | 111.13% |
| MIDD250516C00180000 | 3/31/2025 3:07 PM | 180 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MIDD250516C00210000 | 4/16/2025 1:30 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD250516P00115000 | 5/6/2025 3:20 PM | 115 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 25.00% |
| MIDD250516P00120000 | 5/7/2025 3:12 PM | 120 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MIDD250516P00125000 | 5/6/2025 9:30 AM | 125 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MIDD250516P00130000 | 5/6/2025 3:52 PM | 130 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 1.56% |
| MIDD250516P00135000 | 5/7/2025 10:12 AM | 135 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| MIDD250516P00140000 | 4/29/2025 10:35 AM | 140 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MIDD250516P00145000 | 5/6/2025 11:26 AM | 145 | 10.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MIDD250516P00155000 | 4/3/2025 2:18 PM | 155 | 14.60 | 15.80 | 19.30 | 0.00 | 0.00% | 1 | 150 | 0.00% |
Related Tickers
JBTM JBT Marel Corporation
106.25
+1.23%
FELE Franklin Electric Co., Inc.
86.08
-0.57%
DCI Donaldson Company, Inc.
66.15
+0.26%
ITT ITT Inc.
141.43
-0.37%
WTS Watts Water Technologies, Inc.
211.58
-0.12%
NPO Enpro Inc.
173.00
+3.94%
ATS ATS Corporation
25.39
-0.27%
IEX IDEX Corporation
180.09
+0.31%
GGG Graco Inc.
81.98
+0.47%
GTES Gates Industrial Corporation plc
20.11
+0.05%