CONMED Corporation (CNMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816C00075000 | 2024-03-18 2:19PM EDT | 75.00 | 9.00 | 4.80 | 8.80 | 0.00 | - | 10 | 20 | 64.29% |
| CNMD240816C00080000 | 2024-03-25 9:48AM EDT | 80.00 | 6.29 | 1.15 | 6.00 | 0.00 | - | 1 | 24 | 51.50% |
| CNMD240816C00085000 | 2024-02-20 3:11PM EDT | 85.00 | 8.10 | 2.25 | 6.90 | 0.00 | - | 26 | 38 | 67.31% |
| CNMD240816C00090000 | 2024-04-26 10:18AM EDT | 90.00 | 1.30 | 0.05 | 4.60 | 0.00 | - | 1 | 21 | 56.36% |
| CNMD240816C00095000 | 2024-02-07 3:32PM EDT | 95.00 | 5.20 | 3.30 | 7.80 | 0.00 | - | - | 12 | 89.00% |
| CNMD240816C00100000 | 2024-01-18 11:09AM EDT | 100.00 | 13.50 | 1.95 | 4.10 | 0.00 | - | 3 | 3 | 74.66% |
| CNMD240816C00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 74.05% |
| CNMD240816C00110000 | 2024-04-03 9:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 78.86% |
| CNMD240816C00115000 | 2024-04-05 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.34% |
| CNMD240816C00160000 | 2024-03-05 11:37AM EDT | 160.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 15 | 82.57% |
| CNMD240816C00165000 | 2024-03-05 11:37AM EDT | 165.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 12 | 103.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 1.35 | 0.05 | 4.70 | 0.00 | - | 1 | 2 | 67.36% |
| CNMD240816P00055000 | 2024-04-25 10:35AM EDT | 55.00 | 2.01 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 53.91% |
| CNMD240816P00060000 | 2024-04-25 12:57PM EDT | 60.00 | 4.35 | 1.10 | 4.80 | 0.00 | - | - | 1,000 | 59.23% |
| CNMD240816P00065000 | 2024-01-24 10:30AM EDT | 65.00 | 1.65 | 2.05 | 3.40 | 0.00 | - | - | 1 | 32.92% |
| CNMD240816P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 3.80 | 0.50 | 5.00 | 0.00 | - | - | 1 | 26.12% |
| CNMD240816P00075000 | 2024-03-14 2:56PM EDT | 75.00 | 5.50 | 5.50 | 9.50 | 0.00 | - | 2 | 3 | 34.01% |
| CNMD240816P00080000 | 2024-03-11 1:47PM EDT | 80.00 | 6.00 | 5.30 | 10.00 | 0.00 | - | 1 | 28 | 0.00% |
| CNMD240816P00085000 | 2024-04-02 2:37PM EDT | 85.00 | 11.00 | 14.70 | 19.50 | 0.00 | - | 1 | 15 | 50.88% |
| CNMD240816P00090000 | 2024-03-21 3:56PM EDT | 90.00 | 16.30 | 15.90 | 20.50 | 0.00 | - | 4 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.