Garmin Ltd. (GRMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN241018C00070000 | 2024-05-29 1:00PM EDT | 70.00 | 92.95 | 92.10 | 95.30 | 0.00 | - | 1 | 4 | 87.99% |
| GRMN241018C00090000 | 2024-04-09 11:17AM EDT | 90.00 | 59.46 | 78.20 | 82.10 | 0.00 | - | - | 2 | 99.05% |
| GRMN241018C00100000 | 2024-05-01 9:32AM EDT | 100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GRMN241018C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 54.94 | 52.90 | 56.60 | 0.00 | - | - | 1 | 55.26% |
| GRMN241018C00115000 | 2024-05-02 9:53AM EDT | 115.00 | 50.05 | 47.70 | 51.80 | 0.00 | - | 7 | 4 | 51.64% |
| GRMN241018C00120000 | 2024-02-27 3:19PM EDT | 120.00 | 19.78 | 31.10 | 34.30 | 0.00 | - | - | 1 | 0.00% |
| GRMN241018C00125000 | 2024-05-21 12:01PM EDT | 125.00 | 46.95 | 38.40 | 42.00 | 0.00 | - | 1 | 16 | 43.41% |
| GRMN241018C00130000 | 2024-05-23 1:50PM EDT | 130.00 | 34.72 | 35.00 | 37.50 | 0.00 | - | 1 | 83 | 41.08% |
| GRMN241018C00135000 | 2024-05-23 11:30AM EDT | 135.00 | 29.78 | 30.50 | 32.10 | 0.00 | - | 1 | 107 | 34.92% |
| GRMN241018C00140000 | 2024-05-22 3:31PM EDT | 140.00 | 25.40 | 26.20 | 28.40 | 0.00 | - | 1 | 138 | 35.25% |
| GRMN241018C00145000 | 2024-05-20 11:40AM EDT | 145.00 | 29.08 | 21.90 | 22.80 | 0.00 | - | 2 | 99 | 28.56% |
| GRMN241018C00150000 | 2024-05-23 11:30AM EDT | 150.00 | 17.51 | 18.10 | 20.10 | 0.00 | - | 1 | 143 | 30.79% |
| GRMN241018C00155000 | 2024-05-28 3:45PM EDT | 155.00 | 13.80 | 13.60 | 15.20 | 0.00 | - | 1 | 201 | 25.84% |
| GRMN241018C00160000 | 2024-05-28 12:54PM EDT | 160.00 | 11.00 | 9.60 | 13.10 | 0.00 | - | 1 | 37 | 27.69% |
| GRMN241018C00165000 | 2024-05-29 9:54AM EDT | 165.00 | 8.40 | 8.70 | 9.10 | 0.00 | - | 20 | 223 | 23.80% |
| GRMN241018C00170000 | 2024-05-30 12:50PM EDT | 170.00 | 6.26 | 6.40 | 6.80 | -0.74 | -10.57% | 3 | 700 | 23.20% |
| GRMN241018C00175000 | 2024-05-31 3:56PM EDT | 175.00 | 4.60 | 3.20 | 5.90 | -0.50 | -9.80% | 77 | 701 | 25.23% |
| GRMN241018C00180000 | 2024-05-28 9:49AM EDT | 180.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 243 | 22.60% |
| GRMN241018C00185000 | 2024-05-24 11:27AM EDT | 185.00 | 2.05 | 2.05 | 3.80 | 0.00 | - | 10 | 12 | 26.47% |
| GRMN241018C00190000 | 2024-05-23 1:07PM EDT | 190.00 | 1.40 | 1.40 | 1.85 | 0.00 | - | 1 | 5 | 22.64% |
| GRMN241018C00195000 | 2024-05-09 3:56PM EDT | 195.00 | 1.90 | 0.20 | 1.90 | 0.00 | - | 1 | 2 | 25.39% |
| GRMN241018C00200000 | 2024-05-22 10:36AM EDT | 200.00 | 0.55 | 0.50 | 0.80 | 0.00 | - | 5 | 14 | 22.10% |
| GRMN241018C00210000 | 2024-05-13 12:13PM EDT | 210.00 | 0.60 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 29.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN241018P00085000 | 2024-02-21 1:00PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 5 | 54.20% |
| GRMN241018P00105000 | 2024-04-25 2:20PM EDT | 105.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 2 | 1 | 46.61% |
| GRMN241018P00110000 | 2024-03-05 12:37PM EDT | 110.00 | 1.29 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 43.01% |
| GRMN241018P00115000 | 2024-05-08 2:01PM EDT | 115.00 | 0.38 | 0.05 | 1.40 | 0.00 | - | 50 | 572 | 41.87% |
| GRMN241018P00120000 | 2024-05-02 2:45PM EDT | 120.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | 1 | 183 | 31.10% |
| GRMN241018P00125000 | 2024-05-07 11:33AM EDT | 125.00 | 0.36 | 0.15 | 0.85 | 0.00 | - | 1 | 549 | 29.94% |
| GRMN241018P00130000 | 2024-05-23 9:46AM EDT | 130.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 232 | 26.07% |
| GRMN241018P00135000 | 2024-05-22 10:31AM EDT | 135.00 | 1.03 | 0.80 | 1.10 | 0.00 | - | 40 | 464 | 24.63% |
| GRMN241018P00140000 | 2024-05-23 3:31PM EDT | 140.00 | 1.60 | 0.85 | 1.55 | 0.00 | - | 10 | 90 | 23.41% |
| GRMN241018P00145000 | 2024-05-28 3:37PM EDT | 145.00 | 2.35 | 1.95 | 2.25 | 0.00 | - | 1 | 107 | 22.52% |
| GRMN241018P00150000 | 2024-05-31 11:45AM EDT | 150.00 | 3.40 | 2.00 | 3.30 | +0.20 | +6.25% | 10 | 24 | 21.92% |
| GRMN241018P00155000 | 2024-05-30 12:22PM EDT | 155.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 39 | 498 | 21.06% |
| GRMN241018P00160000 | 2024-05-31 2:09PM EDT | 160.00 | 6.80 | 6.00 | 6.30 | +0.15 | +2.26% | 50 | 111 | 20.22% |
| GRMN241018P00165000 | 2024-05-31 12:48PM EDT | 165.00 | 9.50 | 8.10 | 8.50 | +1.30 | +15.85% | 22 | 279 | 19.50% |
| GRMN241018P00170000 | 2024-05-31 10:59AM EDT | 170.00 | 11.78 | 10.20 | 11.20 | +3.98 | +51.03% | 1 | 146 | 18.79% |
| GRMN241018P00175000 | 2024-05-21 2:31PM EDT | 175.00 | 10.20 | 12.90 | 14.60 | 0.00 | - | 109 | 136 | 18.63% |
| GRMN241018P00180000 | 2024-05-13 10:16AM EDT | 180.00 | 13.68 | 15.80 | 19.10 | 0.00 | - | 1 | 1 | 20.66% |
© 2024 Yahoo. All rights reserved.