GMS Inc. (GMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMS240719C00045000 | 2023-12-11 4:23PM EDT | 45.00 | 29.20 | 35.00 | 39.00 | 0.00 | - | - | 2 | 112.89% |
| GMS240719C00055000 | 2024-04-15 2:48PM EDT | 55.00 | 39.95 | 39.70 | 44.50 | 0.00 | - | - | 5 | 378.61% |
| GMS240719C00070000 | 2024-06-20 10:59AM EDT | 70.00 | 14.55 | 9.50 | 14.40 | 0.00 | - | 1 | 23 | 84.72% |
| GMS240719C00075000 | 2024-04-04 1:40PM EDT | 75.00 | 26.19 | 19.30 | 24.00 | 0.00 | - | 20 | 22 | 215.14% |
| GMS240719C00080000 | 2024-06-21 12:30PM EDT | 80.00 | 2.60 | 2.75 | 4.80 | -13.70 | -84.05% | 1 | 2 | 43.56% |
| GMS240719C00085000 | 2024-06-20 1:54PM EDT | 85.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 9 | 6 | 64.77% |
| GMS240719C00090000 | 2024-06-21 3:23PM EDT | 90.00 | 0.05 | 0.10 | 0.80 | -0.80 | -94.12% | 2 | 58 | 37.09% |
| GMS240719C00095000 | 2024-06-21 12:09PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 9 | 183 | 26.95% |
| GMS240719C00100000 | 2024-06-20 2:50PM EDT | 100.00 | 0.51 | 0.00 | 0.65 | 0.00 | - | 2 | 311 | 57.13% |
| GMS240719C00105000 | 2024-06-21 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | -0.45 | -90.00% | 6 | 51 | 50.59% |
| GMS240719C00110000 | 2024-05-17 11:18AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 110.06% |
| GMS240719C00125000 | 2024-05-06 9:41AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 137.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMS240719P00045000 | 2023-12-07 1:28PM EDT | 45.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 126.95% |
| GMS240719P00060000 | 2024-01-24 11:05AM EDT | 60.00 | 0.90 | 0.05 | 2.95 | 0.00 | - | - | 1 | 107.32% |
| GMS240719P00065000 | 2024-01-03 4:46PM EDT | 65.00 | 2.10 | 0.80 | 2.50 | 0.00 | - | - | 2 | 89.87% |
| GMS240719P00070000 | 2024-06-20 2:50PM EDT | 70.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | 5 | 8 | 59.72% |
| GMS240719P00075000 | 2024-06-21 2:37PM EDT | 75.00 | 0.50 | 0.00 | 1.45 | +0.20 | +66.67% | 9 | 13 | 46.61% |
| GMS240719P00080000 | 2024-06-21 2:16PM EDT | 80.00 | 1.90 | 1.10 | 2.30 | +0.45 | +31.03% | 6 | 34 | 35.62% |
| GMS240719P00085000 | 2024-06-21 1:39PM EDT | 85.00 | 5.85 | 3.20 | 5.50 | +3.05 | +108.93% | 17 | 80 | 40.85% |
| GMS240719P00090000 | 2024-06-20 12:24PM EDT | 90.00 | 9.85 | 7.80 | 9.10 | +2.85 | +40.71% | 1 | 53 | 39.06% |
| GMS240719P00095000 | 2024-04-19 12:35PM EDT | 95.00 | 7.80 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 0.00% |
| GMS240719P00100000 | 2024-06-20 9:39AM EDT | 100.00 | 18.83 | 16.00 | 20.50 | 0.00 | - | 2 | 1 | 86.52% |
© 2024 Yahoo. All rights reserved.