Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115C00085000 | 2024-06-11 12:14PM EDT | 85.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GPN241115C00090000 | 2024-06-18 2:26PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 0.00% |
| GPN241115C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 1.56% |
| GPN241115C00100000 | 2024-06-18 1:25PM EDT | 100.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 19 | 397 | 3.13% |
| GPN241115C00105000 | 2024-06-18 2:16PM EDT | 105.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,098 | 6.25% |
| GPN241115C00110000 | 2024-06-18 2:50PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
| GPN241115C00115000 | 2024-06-18 3:03PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 889 | 6.25% |
| GPN241115C00120000 | 2024-06-18 2:15PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 6.25% |
| GPN241115C00125000 | 2024-06-18 3:49PM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 316 | 12.50% |
| GPN241115C00130000 | 2024-06-17 10:36AM EDT | 130.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| GPN241115C00135000 | 2024-06-18 11:31AM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| GPN241115C00140000 | 2024-06-12 2:01PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| GPN241115C00145000 | 2024-06-11 9:30AM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| GPN241115C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 1.00 | 0.15 | 2.40 | 0.00 | - | 21 | 49 | 52.44% |
| GPN241115C00155000 | 2024-03-20 10:14AM EDT | 155.00 | 5.30 | 2.45 | 2.65 | 0.00 | - | - | 3 | 65.56% |
| GPN241115C00160000 | 2024-04-05 1:04PM EDT | 160.00 | 2.90 | 0.40 | 1.40 | 0.00 | - | 5 | 2 | 53.17% |
| GPN241115C00165000 | 2024-03-25 10:41AM EDT | 165.00 | 3.40 | 1.60 | 1.75 | 0.00 | - | 6 | 7 | 63.48% |
| GPN241115C00170000 | 2024-04-15 3:39PM EDT | 170.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115P00050000 | 2024-06-07 3:02PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GPN241115P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| GPN241115P00065000 | 2024-06-13 2:26PM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPN241115P00070000 | 2024-06-14 1:54PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 807 | 745 | 12.50% |
| GPN241115P00075000 | 2024-06-13 1:01PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| GPN241115P00080000 | 2024-06-18 12:21PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 6.25% |
| GPN241115P00085000 | 2024-06-17 9:53AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| GPN241115P00090000 | 2024-06-17 10:36AM EDT | 90.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 818 | 0.78% |
| GPN241115P00095000 | 2024-06-17 2:03PM EDT | 95.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 5 | 630 | 0.00% |
| GPN241115P00100000 | 2024-06-18 9:44AM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 208 | 0.00% |
| GPN241115P00105000 | 2024-06-13 1:36PM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| GPN241115P00110000 | 2024-06-13 11:32AM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| GPN241115P00115000 | 2024-06-13 11:49AM EDT | 115.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| GPN241115P00120000 | 2024-06-07 10:37AM EDT | 120.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GPN241115P00125000 | 2024-06-17 12:17PM EDT | 125.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GPN241115P00130000 | 2024-06-17 12:17PM EDT | 130.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GPN241115P00135000 | 2024-04-18 12:29PM EDT | 135.00 | 16.30 | 25.20 | 27.50 | 0.00 | - | 1 | 24 | 0.00% |
| GPN241115P00140000 | 2024-06-17 3:43PM EDT | 140.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GPN241115P00155000 | 2024-03-18 10:34AM EDT | 155.00 | 26.00 | 31.50 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPN241115P00160000 | 2024-04-04 1:52PM EDT | 160.00 | 32.40 | 47.60 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.