Australia markets closed

CONMED Corporation (CNMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.81+1.42 (+1.72%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNMD200821C000400002020-07-09 8:15PM EDT40.0027.4039.9044.500.00-20226.76%
CNMD200821C000500002020-07-09 8:15PM EDT50.0024.3030.1034.800.00-524182.23%
CNMD200821C000550002020-06-22 2:13PM EDT55.0015.5022.0031.200.00-10202.39%
CNMD200821C000600002020-06-17 9:41AM EDT60.0015.5016.1022.400.00-1210.00%
CNMD200821C000700002020-07-13 2:20PM EDT70.008.500.000.000.00-200.00%
CNMD200821C000750002020-07-24 1:13PM EDT75.009.700.000.000.00-16000.00%
CNMD200821C000800002020-07-30 2:19PM EDT80.006.000.000.000.00-52050.00%
CNMD200821C000850002020-08-03 11:15AM EDT85.001.900.000.000.00-15001.56%
CNMD200821C000900002020-07-31 11:04AM EDT90.000.900.000.000.00-3005166.25%
CNMD200821C000950002020-08-03 3:35PM EDT95.000.550.000.000.00-49950012.50%
CNMD200821C001000002020-07-29 11:34AM EDT100.000.900.000.000.00-11125.00%
CNMD200821C001050002020-07-09 8:15PM EDT105.005.501.050.450.00-1083.15%
CNMD200821C001100002020-07-09 8:15PM EDT110.003.300.000.350.00--270.12%
CNMD200821C001150002020-07-09 8:15PM EDT115.003.100.000.350.00-141479.10%
CNMD200821C001200002020-07-09 8:15PM EDT120.002.050.000.350.00-141487.70%
CNMD200821C001300002020-07-09 8:15PM EDT130.003.500.700.350.00--11125.00%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNMD200821P000400002020-07-09 8:15PM EDT40.007.000.200.450.00--97195.31%
CNMD200821P000450002020-07-09 8:15PM EDT45.001.550.050.500.00--10162.50%
CNMD200821P000500002020-07-23 9:30AM EDT50.000.250.000.000.00-2550.00%
CNMD200821P000550002020-07-09 8:15PM EDT55.001.950.000.700.00-1302121.48%
CNMD200821P000600002020-07-09 8:15PM EDT60.001.580.002.450.00--1137.31%
CNMD200821P000700002020-06-22 10:18AM EDT70.006.000.352.750.00-104095.95%
CNMD200821P000750002020-07-29 2:12PM EDT75.001.700.000.000.00-100012.50%
CNMD200821P000800002020-07-09 8:15PM EDT80.001.152.605.700.00--185.77%
CNMD200821P000850002020-07-09 8:15PM EDT85.005.205.108.400.00--287.16%
CNMD200821P000950002020-07-09 8:15PM EDT95.0023.0010.9017.400.00-2096.92%
CNMD200821P001050002020-07-09 8:15PM EDT105.0023.5020.9025.500.00-21112.94%