Garmin Ltd. (GRMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621C00055000 | 2023-12-01 4:51PM EDT | 55.00 | 68.80 | 72.00 | 76.50 | 0.00 | - | 1 | 2 | 0.00% |
| GRMN240621C00060000 | 2023-12-01 4:54PM EDT | 60.00 | 63.90 | 67.20 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00070000 | 2024-05-09 10:50AM EDT | 70.00 | 99.15 | 91.70 | 95.10 | 0.00 | - | 1 | 5 | 220.12% |
| GRMN240621C00080000 | 2024-05-06 12:03PM EDT | 80.00 | 85.60 | 81.70 | 85.10 | 0.00 | - | 1 | 1 | 189.45% |
| GRMN240621C00085000 | 2023-08-24 2:09PM EDT | 85.00 | 22.50 | 24.40 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00090000 | 2023-12-19 11:47AM EDT | 90.00 | 38.51 | 33.30 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| GRMN240621C00095000 | 2023-12-12 1:33PM EDT | 95.00 | 32.60 | 29.20 | 32.60 | 0.00 | - | 1 | 8 | 0.00% |
| GRMN240621C00100000 | 2024-05-22 11:45AM EDT | 100.00 | 62.43 | 61.90 | 65.10 | 0.00 | - | 1 | 16 | 137.89% |
| GRMN240621C00105000 | 2024-05-01 11:33AM EDT | 105.00 | 58.65 | 57.40 | 60.10 | 0.00 | - | 8 | 117 | 126.51% |
| GRMN240621C00110000 | 2024-05-30 9:59AM EDT | 110.00 | 53.30 | 51.70 | 55.10 | +0.30 | +0.57% | 1 | 149 | 115.63% |
| GRMN240621C00115000 | 2024-04-18 1:59PM EDT | 115.00 | 26.85 | 54.60 | 57.80 | 0.00 | - | 1 | 408 | 186.12% |
| GRMN240621C00120000 | 2024-05-21 12:26PM EDT | 120.00 | 50.30 | 43.20 | 44.90 | 0.00 | - | 1 | 246 | 65.72% |
| GRMN240621C00125000 | 2024-05-02 1:10PM EDT | 125.00 | 39.55 | 37.30 | 40.10 | 0.00 | - | 1 | 167 | 85.01% |
| GRMN240621C00130000 | 2024-05-15 10:03AM EDT | 130.00 | 39.70 | 32.50 | 35.20 | 0.00 | - | 2 | 389 | 76.98% |
| GRMN240621C00135000 | 2024-05-10 11:18AM EDT | 135.00 | 34.48 | 27.40 | 30.30 | 0.00 | - | 1 | 264 | 68.80% |
| GRMN240621C00140000 | 2024-05-16 1:07PM EDT | 140.00 | 31.32 | 22.50 | 25.90 | 0.00 | - | 2 | 139 | 66.36% |
| GRMN240621C00145000 | 2024-05-24 12:33PM EDT | 145.00 | 18.61 | 17.20 | 21.50 | 0.00 | - | 1 | 133 | 62.02% |
| GRMN240621C00150000 | 2024-05-22 12:29PM EDT | 150.00 | 13.30 | 13.60 | 15.80 | 0.00 | - | 1 | 135 | 44.82% |
| GRMN240621C00155000 | 2024-05-30 10:03AM EDT | 155.00 | 8.60 | 8.30 | 10.20 | +0.42 | +5.13% | 1 | 178 | 29.13% |
| GRMN240621C00160000 | 2024-05-31 2:16PM EDT | 160.00 | 4.20 | 5.00 | 5.30 | -0.60 | -12.50% | 14 | 571 | 19.29% |
| GRMN240621C00165000 | 2024-05-31 11:13AM EDT | 165.00 | 2.00 | 2.00 | 2.30 | -0.05 | -2.44% | 5 | 227 | 18.03% |
| GRMN240621C00170000 | 2024-05-30 3:59PM EDT | 170.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 126 | 756 | 17.65% |
| GRMN240621C00175000 | 2024-05-31 3:07PM EDT | 175.00 | 0.35 | 0.10 | 0.50 | +0.10 | +40.00% | 1 | 334 | 22.61% |
| GRMN240621C00180000 | 2024-05-30 12:47PM EDT | 180.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 187 | 24.83% |
| GRMN240621C00185000 | 2024-05-22 3:26PM EDT | 185.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 35.28% |
| GRMN240621C00190000 | 2024-05-20 1:10PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 45.12% |
| GRMN240621C00200000 | 2024-05-01 11:36AM EDT | 200.00 | 0.61 | 0.00 | 0.85 | 0.00 | - | - | 2 | 57.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621P00055000 | 2023-09-21 12:57PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 10 | 212.89% |
| GRMN240621P00070000 | 2023-11-02 12:00PM EDT | 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 8 | 16 | 168.75% |
| GRMN240621P00075000 | 2023-11-29 3:16PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 143.36% |
| GRMN240621P00080000 | 2023-10-27 9:33AM EDT | 80.00 | 2.05 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 146.29% |
| GRMN240621P00085000 | 2024-02-20 1:12PM EDT | 85.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 10 | 344 | 127.15% |
| GRMN240621P00090000 | 2024-02-22 12:48PM EDT | 90.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 3 | 62 | 114.84% |
| GRMN240621P00095000 | 2024-03-06 2:36PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 593 | 118.65% |
| GRMN240621P00100000 | 2024-05-08 12:25PM EDT | 100.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 265 | 96.58% |
| GRMN240621P00105000 | 2024-02-22 12:40PM EDT | 105.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 230 | 92.97% |
| GRMN240621P00110000 | 2024-05-13 9:30AM EDT | 110.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 171 | 111.62% |
| GRMN240621P00115000 | 2024-05-01 9:31AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRMN240621P00120000 | 2024-05-07 10:20AM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 395 | 91.46% |
| GRMN240621P00125000 | 2024-05-24 9:47AM EDT | 125.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 1 | 119 | 79.88% |
| GRMN240621P00130000 | 2024-05-28 10:08AM EDT | 130.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 325 | 72.85% |
| GRMN240621P00135000 | 2024-05-31 11:47AM EDT | 135.00 | 0.15 | 0.00 | 0.35 | -0.05 | -25.00% | 2 | 600 | 48.68% |
| GRMN240621P00140000 | 2024-05-17 9:30AM EDT | 140.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | 5 | 105 | 41.11% |
| GRMN240621P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 354 | 40.58% |
| GRMN240621P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 0.22 | 0.15 | 0.35 | +0.07 | +46.67% | 2 | 273 | 26.07% |
| GRMN240621P00155000 | 2024-05-31 2:31PM EDT | 155.00 | 0.64 | 0.35 | 0.65 | +0.18 | +39.13% | 22 | 777 | 22.19% |
| GRMN240621P00160000 | 2024-05-31 3:23PM EDT | 160.00 | 1.92 | 1.25 | 1.45 | +0.67 | +53.60% | 10 | 155 | 19.29% |
| GRMN240621P00165000 | 2024-05-31 3:07PM EDT | 165.00 | 4.51 | 3.40 | 3.70 | +1.01 | +28.86% | 27 | 474 | 19.65% |
| GRMN240621P00170000 | 2024-05-30 11:21AM EDT | 170.00 | 7.48 | 5.10 | 8.40 | 0.00 | - | 4 | 332 | 29.43% |
| GRMN240621P00175000 | 2024-05-21 9:48AM EDT | 175.00 | 6.00 | 9.80 | 12.30 | 0.00 | - | 2 | 10 | 29.63% |
| GRMN240621P00185000 | 2024-03-14 10:10AM EDT | 185.00 | 37.70 | 40.10 | 44.10 | 0.00 | - | 25 | 0 | 183.59% |
© 2024 Yahoo. All rights reserved.