Globus Medical, Inc. (GMED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED240920C00040000 | 2024-02-08 4:59PM EDT | 40.00 | 15.50 | 15.00 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| GMED240920C00042500 | 2024-02-16 12:15PM EDT | 42.50 | 13.50 | 10.60 | 11.90 | 0.00 | - | 2 | 1 | 0.00% |
| GMED240920C00050000 | 2024-05-02 1:53PM EDT | 50.00 | 4.50 | 16.20 | 20.10 | 0.00 | - | 8 | 16 | 60.77% |
| GMED240920C00052500 | 2024-05-08 9:38AM EDT | 52.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| GMED240920C00055000 | 2024-05-15 9:47AM EDT | 55.00 | 10.30 | 10.60 | 14.60 | 0.00 | - | 4 | 0 | 60.82% |
| GMED240920C00057500 | 2024-04-22 12:59PM EDT | 57.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GMED240920C00060000 | 2024-06-07 9:56AM EDT | 60.00 | 8.00 | 7.10 | 10.20 | -0.30 | -3.61% | 1 | 28 | 49.93% |
| GMED240920C00062500 | 2024-05-16 9:43AM EDT | 62.50 | 6.40 | 5.40 | 8.20 | 0.00 | - | 1 | 61 | 45.44% |
| GMED240920C00065000 | 2024-06-10 3:51PM EDT | 65.00 | 5.10 | 4.60 | 5.60 | +0.34 | +7.14% | 8 | 0 | 35.89% |
| GMED240920C00067500 | 2024-06-07 1:49PM EDT | 67.50 | 4.25 | 1.40 | 4.90 | 0.00 | - | 1 | 16 | 39.11% |
| GMED240920C00070000 | 2024-05-16 1:47PM EDT | 70.00 | 2.47 | 0.80 | 3.40 | +0.07 | +2.92% | 4 | 237 | 35.25% |
| GMED240920C00072500 | 2024-06-06 3:15PM EDT | 72.50 | 1.88 | 0.00 | 3.70 | 0.00 | - | 10 | 18 | 43.42% |
| GMED240920C00075000 | 2024-06-10 10:48AM EDT | 75.00 | 1.10 | 0.80 | 2.85 | -0.40 | -26.67% | 200 | 0 | 42.24% |
| GMED240920C00080000 | 2024-05-15 2:03PM EDT | 80.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | - | 157 | 29.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED240920P00040000 | 2024-03-12 3:36PM EDT | 40.00 | 0.45 | 0.30 | 1.50 | 0.00 | - | - | 32 | 73.02% |
| GMED240920P00042500 | 2024-04-26 11:46AM EDT | 42.50 | 0.90 | 0.00 | 1.70 | 0.00 | - | 15 | 37 | 64.89% |
| GMED240920P00045000 | 2024-05-08 3:07PM EDT | 45.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 1 | 42 | 58.20% |
| GMED240920P00047500 | 2024-04-26 11:47AM EDT | 47.50 | 2.15 | 0.00 | 2.05 | 0.00 | - | 7 | 7 | 54.76% |
| GMED240920P00050000 | 2024-04-24 9:42AM EDT | 50.00 | 2.75 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 50.93% |
| GMED240920P00052500 | 2024-04-05 11:28AM EDT | 52.50 | 4.20 | 3.50 | 3.70 | 0.00 | - | 22 | 19 | 70.73% |
| GMED240920P00057500 | 2024-05-16 3:30PM EDT | 57.50 | 1.35 | 0.00 | 2.15 | 0.00 | - | 8 | 10 | 41.53% |
| GMED240920P00060000 | 2024-05-16 2:17PM EDT | 60.00 | 1.90 | 0.05 | 2.50 | 0.00 | - | 7 | 8 | 37.46% |
| GMED240920P00062500 | 2024-05-16 2:18PM EDT | 62.50 | 2.75 | 0.00 | 3.30 | 0.00 | - | 3 | 3 | 36.21% |
| GMED240920P00065000 | 2024-06-04 12:12PM EDT | 65.00 | 3.33 | 1.55 | 3.70 | 0.00 | - | 15 | 16 | 30.75% |
| GMED240920P00070000 | 2024-05-08 9:41AM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| GMED240920P00075000 | 2024-05-08 9:41AM EDT | 75.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GMED240920P00080000 | 2024-05-08 9:41AM EDT | 80.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.