Global Payments Inc. (GPN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00090000 | 2024-05-20 9:40AM EDT | 90.00 | 18.90 | 12.20 | 15.50 | 0.00 | - | 1 | 1 | 50.15% |
| GPN240621C00095000 | 2024-05-23 3:18PM EDT | 95.00 | 9.13 | 8.20 | 10.50 | 0.00 | - | - | 2 | 55.30% |
| GPN240621C00100000 | 2024-05-24 3:17PM EDT | 100.00 | 4.42 | 4.20 | 4.40 | -0.52 | -10.53% | 2 | 1,603 | 26.00% |
| GPN240621C00105000 | 2024-05-24 3:17PM EDT | 105.00 | 1.62 | 1.45 | 1.65 | -0.28 | -14.74% | 27 | 72 | 23.68% |
| GPN240621C00110000 | 2024-05-24 3:05PM EDT | 110.00 | 0.50 | 0.40 | 0.55 | -0.13 | -20.63% | 13 | 4,290 | 24.73% |
| GPN240621C00115000 | 2024-05-24 3:04PM EDT | 115.00 | 0.18 | 0.10 | 0.25 | +0.07 | +63.64% | 5 | 1,690 | 28.42% |
| GPN240621C00120000 | 2024-05-24 3:54PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 18 | 272 | 32.81% |
| GPN240621C00125000 | 2024-05-20 1:56PM EDT | 125.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 55.96% |
| GPN240621C00130000 | 2024-05-15 2:30PM EDT | 130.00 | 0.17 | 0.00 | 2.50 | 0.00 | - | 10 | 96 | 73.14% |
| GPN240621C00135000 | 2024-05-14 1:03PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 2 | 176 | 81.01% |
| GPN240621C00140000 | 2024-05-14 3:46PM EDT | 140.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 20 | 45 | 88.33% |
| GPN240621C00145000 | 2024-05-08 10:06AM EDT | 145.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 20 | 21 | 95.26% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 1 | 101.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-05-10 1:41PM EDT | 90.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 2 | 24 | 45.26% |
| GPN240621P00095000 | 2024-05-23 1:57PM EDT | 95.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 8 | 35 | 27.03% |
| GPN240621P00100000 | 2024-05-24 3:02PM EDT | 100.00 | 1.30 | 1.30 | 1.45 | -0.05 | -3.70% | 15 | 171 | 24.10% |
| GPN240621P00105000 | 2024-05-24 3:17PM EDT | 105.00 | 3.60 | 3.60 | 3.80 | -0.10 | -2.70% | 38 | 3,222 | 22.83% |
| GPN240621P00110000 | 2024-05-24 3:53PM EDT | 110.00 | 7.60 | 5.90 | 9.30 | +0.60 | +8.57% | 23 | 3,627 | 42.80% |
| GPN240621P00115000 | 2024-05-24 1:41PM EDT | 115.00 | 11.80 | 9.90 | 14.50 | +3.43 | +40.98% | 1 | 198 | 57.64% |
| GPN240621P00120000 | 2024-05-10 12:42PM EDT | 120.00 | 10.00 | 14.70 | 19.10 | 0.00 | - | 10 | 52 | 63.84% |
| GPN240621P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 18.50 | 19.70 | 24.10 | 0.00 | - | 47 | 0 | 73.63% |
| GPN240621P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 9.52 | 24.70 | 29.50 | 0.00 | - | 10 | 0 | 88.18% |
| GPN240621P00140000 | 2024-04-29 11:33AM EDT | 140.00 | 15.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 104.79% |
© 2024 Yahoo. All rights reserved.