Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GPN240517C00110000 | 2024-05-13 3:59PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GPN240517C00115000 | 2024-05-13 3:16PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GPN240517C00120000 | 2024-05-13 12:41PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GPN240517C00125000 | 2024-05-13 3:33PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GPN240517C00130000 | 2024-05-13 12:23PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GPN240517C00135000 | 2024-05-13 3:54PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GPN240517C00140000 | 2024-05-10 2:55PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPN240517C00145000 | 2024-05-13 3:15PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GPN240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 111 | 247.56% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 147.66% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 236.13% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 260.94% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 268.36% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 223.44% |
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 | 228.32% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 182.03% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GPN240517P00095000 | 2024-05-10 12:44PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPN240517P00100000 | 2024-05-06 11:30AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPN240517P00105000 | 2024-05-13 12:10PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GPN240517P00110000 | 2024-05-13 3:23PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GPN240517P00115000 | 2024-05-10 2:21PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GPN240517P00120000 | 2024-05-13 3:03PM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.00% |
| GPN240517P00125000 | 2024-05-13 3:40PM EDT | 125.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3,161 | 0 | 0.00% |
| GPN240517P00130000 | 2024-05-13 3:40PM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| GPN240517P00135000 | 2024-05-13 2:29PM EDT | 135.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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.