Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 359.67% |
| GPN240517C00105000 | 2024-05-01 2:55PM EDT | 105.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 0.00% |
| GPN240517C00110000 | 2024-05-01 3:53PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 660 | 466 | 1.56% |
| GPN240517C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 127 | 170 | 6.25% |
| GPN240517C00120000 | 2024-05-01 2:57PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 315 | 442 | 12.50% |
| GPN240517C00125000 | 2024-05-01 2:26PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 831 | 12.50% |
| GPN240517C00130000 | 2024-05-01 3:54PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 638 | 3,761 | 25.00% |
| GPN240517C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 2,743 | 25.00% |
| GPN240517C00140000 | 2024-05-01 2:57PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 1,520 | 25.00% |
| GPN240517C00145000 | 2024-05-01 2:58PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 1,277 | 25.00% |
| GPN240517C00150000 | 2024-05-01 2:57PM EDT | 150.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 886 | 25.00% |
| GPN240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 344 | 25.00% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 74.22% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 114.16% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 118.75% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 131.06% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 134.86% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 112.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 113.48% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 90.43% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.10 | 0.00 | 0.00 | - | - | 2 | 53.52% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 301 | 25.00% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| GPN240517P00100000 | 2024-05-01 2:47PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 204 | 444 | 12.50% |
| GPN240517P00105000 | 2024-05-01 3:53PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,817 | 2,087 | 6.25% |
| GPN240517P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 615 | 3,898 | 0.00% |
| GPN240517P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,018 | 6,527 | 0.00% |
| GPN240517P00120000 | 2024-05-01 1:25PM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,092 | 1,387 | 0.00% |
| GPN240517P00125000 | 2024-05-01 12:46PM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 49 | 1,624 | 0.00% |
| GPN240517P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1,014 | 162 | 0.00% |
| GPN240517P00135000 | 2024-05-01 3:16PM EDT | 135.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 390 | 31 | 0.00% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.