Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00090000 | 2024-05-20 9:40AM EDT | 90.00 | 18.90 | 14.80 | 18.40 | 0.00 | - | 1 | 1 | 65.58% |
| GPN240621C00100000 | 2024-05-22 9:49AM EDT | 100.00 | 7.80 | 7.00 | 7.30 | -0.60 | -7.14% | 1 | 1,603 | 25.42% |
| GPN240621C00105000 | 2024-05-22 11:33AM EDT | 105.00 | 3.12 | 3.40 | 3.60 | -1.08 | -25.71% | 6 | 34 | 22.90% |
| GPN240621C00110000 | 2024-05-22 11:25AM EDT | 110.00 | 1.09 | 1.10 | 1.25 | -0.53 | -32.72% | 12 | 1,905 | 21.12% |
| GPN240621C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 3 | 2,837 | 21.29% |
| GPN240621C00120000 | 2024-05-20 3:40PM EDT | 120.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 10 | 271 | 30.27% |
| GPN240621C00125000 | 2024-05-20 1:56PM EDT | 125.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 44.12% |
| GPN240621C00130000 | 2024-05-15 2:30PM EDT | 130.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 96 | 51.51% |
| GPN240621C00135000 | 2024-05-14 1:03PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| GPN240621C00140000 | 2024-05-14 3:46PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 55.76% |
| GPN240621C00145000 | 2024-05-08 10:06AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 21 | 77.10% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 83.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-05-10 1:41PM EDT | 90.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 2 | 24 | 36.38% |
| GPN240621P00095000 | 2024-05-22 9:48AM EDT | 95.00 | 0.20 | 0.15 | 0.30 | +0.02 | +11.11% | 19 | 8 | 27.88% |
| GPN240621P00100000 | 2024-05-22 10:08AM EDT | 100.00 | 0.65 | 0.55 | 0.70 | +0.12 | +22.64% | 1 | 148 | 23.58% |
| GPN240621P00105000 | 2024-05-22 11:30AM EDT | 105.00 | 2.00 | 1.80 | 1.95 | +0.50 | +33.33% | 108 | 3,148 | 21.25% |
| GPN240621P00110000 | 2024-05-22 10:09AM EDT | 110.00 | 4.80 | 4.50 | 4.80 | +1.00 | +26.32% | 2 | 3,635 | 21.12% |
| GPN240621P00115000 | 2024-05-21 1:00PM EDT | 115.00 | 8.37 | 7.10 | 9.30 | 0.00 | - | 2 | 198 | 27.00% |
| GPN240621P00120000 | 2024-05-10 12:42PM EDT | 120.00 | 10.00 | 12.00 | 15.70 | 0.00 | - | 10 | 55 | 52.64% |
| GPN240621P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 18.50 | 17.20 | 20.40 | 0.00 | - | 47 | 0 | 58.84% |
| GPN240621P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 9.52 | 22.00 | 25.70 | 0.00 | - | 10 | 0 | 70.95% |
| GPN240621P00140000 | 2024-04-29 11:33AM EDT | 140.00 | 15.70 | 32.70 | 35.80 | 0.00 | - | 1 | 0 | 63.72% |
© 2024 Yahoo. All rights reserved.