Global Payments Inc. (GPN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-05-08 10:28AM EDT | 100.00 | 10.60 | 9.30 | 14.00 | -0.80 | -7.02% | 600 | 605 | 57.91% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 6.10 | 8.30 | 0.00 | - | 14 | 22 | 68.85% |
| GPN240517C00110000 | 2024-05-08 11:39AM EDT | 110.00 | 2.05 | 2.25 | 2.60 | -0.20 | -8.89% | 97 | 532 | 29.25% |
| GPN240517C00115000 | 2024-05-08 3:59PM EDT | 115.00 | 0.85 | 0.60 | 0.90 | +0.50 | +142.86% | 4,247 | 215 | 33.42% |
| GPN240517C00120000 | 2024-05-08 3:27PM EDT | 120.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 8 | 443 | 50.54% |
| GPN240517C00125000 | 2024-05-08 3:49PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.29 | -82.86% | 4 | 820 | 41.11% |
| GPN240517C00130000 | 2024-05-07 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 1 | 3,758 | 51.95% |
| GPN240517C00135000 | 2024-05-06 11:06AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 2,737 | 25.00% |
| GPN240517C00140000 | 2024-05-08 12:08PM EDT | 140.00 | 0.04 | 0.00 | 0.65 | +0.02 | +100.00% | 1 | 1,470 | 87.50% |
| GPN240517C00145000 | 2024-05-06 11:34AM EDT | 145.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 21 | 1,240 | 85.55% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 886 | 116.80% |
| GPN240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 21 | 341 | 133.40% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 111 | 142.97% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 95.31% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 35 | 160.64% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 152.93% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 169.53% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 174.61% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 145.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 156.25% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 98.44% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 125.98% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 121.48% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 301 | 100.73% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 348 | 80.47% |
| GPN240517P00100000 | 2024-05-06 11:30AM EDT | 100.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 4 | 456 | 46.09% |
| GPN240517P00105000 | 2024-05-08 11:51AM EDT | 105.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 4 | 2,123 | 33.06% |
| GPN240517P00110000 | 2024-05-08 1:54PM EDT | 110.00 | 1.15 | 1.00 | 1.15 | -0.01 | -0.86% | 118 | 3,962 | 23.49% |
| GPN240517P00115000 | 2024-05-07 2:25PM EDT | 115.00 | 5.59 | 4.00 | 5.20 | +0.89 | +18.94% | 1 | 6,952 | 39.55% |
| GPN240517P00120000 | 2024-05-08 9:39AM EDT | 120.00 | 9.25 | 7.00 | 10.40 | +0.64 | +7.43% | 30 | 1,208 | 63.87% |
| GPN240517P00125000 | 2024-05-08 2:32PM EDT | 125.00 | 14.30 | 13.50 | 16.50 | -0.10 | -0.69% | 2,000 | 1,578 | 73.05% |
| GPN240517P00130000 | 2024-05-08 2:32PM EDT | 130.00 | 19.30 | 17.10 | 21.50 | -0.09 | -0.46% | 2,000 | 0 | 66.50% |
| GPN240517P00135000 | 2024-05-08 2:31PM EDT | 135.00 | 23.70 | 22.20 | 26.50 | -0.40 | -1.66% | 14 | 2 | 80.57% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 26.60 | 31.50 | 0.00 | - | 400 | 0 | 72.46% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 81.64% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 36.60 | 41.50 | 0.00 | - | 2 | 0 | 90.23% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 41.50 | 46.40 | 0.00 | - | 2 | 0 | 75.00% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.