CONMED Corporation (CNMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517C00065000 | 2024-04-26 2:01PM EDT | 65.00 | 2.55 | 2.45 | 4.80 | 0.00 | - | 65 | 51 | 53.91% |
| CNMD240517C00070000 | 2024-04-26 1:31PM EDT | 70.00 | 0.60 | 0.35 | 1.85 | 0.00 | - | 42 | 52 | 46.19% |
| CNMD240517C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 0.25 | 0.05 | 4.20 | 0.00 | - | 31 | 500 | 78.91% |
| CNMD240517C00080000 | 2024-04-24 10:33AM EDT | 80.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1,106 | 1,000 | 106.93% |
| CNMD240517C00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 28 | 139 | 86.52% |
| CNMD240517C00090000 | 2024-03-12 12:45PM EDT | 90.00 | 3.08 | 0.10 | 4.40 | 0.00 | - | 169 | 163 | 140.33% |
| CNMD240517C00100000 | 2024-03-19 10:52AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 173.54% |
| CNMD240517C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNMD240517C00110000 | 2024-01-29 10:30AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CNMD240517C00115000 | 2023-11-22 12:30PM EDT | 115.00 | 8.20 | 9.90 | 11.70 | 0.00 | - | 4 | 64 | 377.88% |
| CNMD240517C00120000 | 2023-10-27 2:09PM EDT | 120.00 | 3.70 | 4.20 | 6.80 | 0.00 | - | 8 | 0 | 291.46% |
| CNMD240517C00125000 | 2023-12-01 12:45PM EDT | 125.00 | 4.50 | 2.85 | 5.40 | 0.00 | - | 5 | 45 | 273.00% |
| CNMD240517C00130000 | 2023-12-21 1:52PM EDT | 130.00 | 3.80 | 0.40 | 2.30 | 0.00 | - | 4 | 42 | 207.03% |
| CNMD240517C00135000 | 2023-12-22 12:55PM EDT | 135.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 25 | 57 | 248.93% |
| CNMD240517C00140000 | 2024-01-24 10:30AM EDT | 140.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 175.88% |
| CNMD240517C00160000 | 2023-09-27 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517P00045000 | 2024-04-24 3:03PM EDT | 45.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 208.98% |
| CNMD240517P00050000 | 2024-04-26 9:31AM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 170.51% |
| CNMD240517P00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 134.62% |
| CNMD240517P00060000 | 2024-04-26 2:13PM EDT | 60.00 | 0.57 | 0.10 | 3.00 | 0.00 | - | 4 | 19 | 80.91% |
| CNMD240517P00065000 | 2024-04-29 2:38PM EDT | 65.00 | 1.40 | 0.40 | 1.75 | 0.00 | - | 10 | 2,105 | 52.59% |
| CNMD240517P00070000 | 2024-04-30 1:38PM EDT | 70.00 | 2.80 | 0.55 | 3.90 | -1.20 | -30.00% | 3 | 1,005 | 46.73% |
| CNMD240517P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 10.70 | 4.60 | 9.50 | 0.00 | - | 7 | 16 | 85.69% |
| CNMD240517P00080000 | 2024-04-25 12:57PM EDT | 80.00 | 17.35 | 9.70 | 14.50 | 0.00 | - | 1,000 | 0 | 108.55% |
| CNMD240517P00085000 | 2024-04-25 3:45PM EDT | 85.00 | 25.30 | 14.70 | 19.40 | 0.00 | - | 10 | 1 | 126.05% |
| CNMD240517P00090000 | 2024-04-25 3:45PM EDT | 90.00 | 30.30 | 19.70 | 24.40 | 0.00 | - | 11 | 0 | 55.47% |
| CNMD240517P00095000 | 2024-04-29 11:21AM EDT | 95.00 | 28.40 | 24.70 | 29.50 | 0.00 | - | 1 | 1 | 73.44% |
© 2024 Yahoo. All rights reserved.