CONMED Corporation (CNMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240920C00055000 | 2024-02-01 12:10PM EDT | 55.00 | 33.00 | 25.10 | 30.00 | 0.00 | - | - | 1 | 101.93% |
| CNMD240920C00080000 | 2024-05-31 10:52AM EDT | 80.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNMD240920C00085000 | 2024-02-16 4:14PM EDT | 85.00 | 8.90 | 4.10 | 8.50 | 0.00 | - | 2 | 24 | 56.86% |
| CNMD240920C00090000 | 2024-05-20 3:50PM EDT | 90.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNMD240920C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CNMD240920C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 52.75% |
| CNMD240920C00105000 | 2024-04-19 9:30AM EDT | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.24% |
| CNMD240920C00110000 | 2024-02-15 10:54AM EDT | 110.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 63.94% |
| CNMD240920C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.97% |
| CNMD240920C00120000 | 2024-04-11 9:30AM EDT | 120.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.34% |
| CNMD240920C00125000 | 2024-02-28 10:30AM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240920P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.75% |
| CNMD240920P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNMD240920P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNMD240920P00060000 | 2024-05-23 1:42PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNMD240920P00065000 | 2024-03-04 1:47PM EDT | 65.00 | 2.00 | 1.00 | 5.60 | 0.00 | - | 2 | 2 | 50.02% |
| CNMD240920P00075000 | 2024-03-28 10:50AM EDT | 75.00 | 5.50 | 8.70 | 13.50 | 0.00 | - | 1 | 1 | 71.66% |
| CNMD240920P00080000 | 2024-03-27 12:40PM EDT | 80.00 | 8.20 | 12.70 | 17.50 | 0.00 | - | 1 | 14 | 77.92% |
| CNMD240920P00085000 | 2024-03-12 12:23PM EDT | 85.00 | 9.00 | 10.20 | 14.90 | 0.00 | - | 1 | 30 | 57.12% |
| CNMD240920P00090000 | 2024-02-09 4:20PM EDT | 90.00 | 11.10 | 9.10 | 13.90 | 0.00 | - | - | 13 | 21.07% |
© 2024 Yahoo. All rights reserved.