Global Payments Inc. (GPN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816C00100000 | 2024-05-06 11:05AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GPN240816C00105000 | 2024-05-07 12:11PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816C00110000 | 2024-05-07 2:20PM EDT | 110.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPN240816C00115000 | 2024-05-08 10:14AM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GPN240816C00120000 | 2024-05-06 3:59PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| GPN240816C00125000 | 2024-05-08 9:52AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GPN240816C00130000 | 2024-05-08 2:01PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GPN240816C00135000 | 2024-05-08 3:26PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPN240816C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN240816C00145000 | 2024-05-08 2:53PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GPN240816C00150000 | 2024-05-01 10:00AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GPN240816C00155000 | 2024-05-02 1:10PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN240816C00160000 | 2024-05-02 10:50AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GPN240816C00165000 | 2024-04-03 1:16PM EDT | 165.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 149 | 53.60% |
| GPN240816C00170000 | 2024-04-01 12:49PM EDT | 170.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 13 | 264 | 53.56% |
| GPN240816C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 52.15% |
| GPN240816C00180000 | 2024-04-17 3:39PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPN240816C00185000 | 2024-02-23 12:25PM EDT | 185.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 52.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816P00075000 | 2024-04-10 10:03AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN240816P00080000 | 2024-05-01 12:12PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GPN240816P00085000 | 2024-05-06 12:51PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN240816P00090000 | 2024-05-01 3:28PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GPN240816P00095000 | 2024-05-08 12:57PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GPN240816P00100000 | 2024-05-08 1:08PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GPN240816P00105000 | 2024-05-08 3:55PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| GPN240816P00110000 | 2024-05-08 3:56PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GPN240816P00115000 | 2024-05-03 11:04AM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPN240816P00120000 | 2024-05-07 10:09AM EDT | 120.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPN240816P00125000 | 2024-04-30 11:46AM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GPN240816P00130000 | 2024-05-06 9:44AM EDT | 130.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPN240816P00135000 | 2024-04-19 11:07AM EDT | 135.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GPN240816P00150000 | 2024-04-09 12:08PM EDT | 150.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816P00155000 | 2024-05-01 3:19PM EDT | 155.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.