Garmin Ltd. (GRMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621C00055000 | 2023-12-01 4:51PM EDT | 55.00 | 68.80 | 72.00 | 76.50 | 0.00 | - | 1 | 2 | 0.00% |
| GRMN240621C00060000 | 2023-12-01 4:54PM EDT | 60.00 | 63.90 | 67.20 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00070000 | 2024-05-09 10:50AM EDT | 70.00 | 99.15 | 91.30 | 95.30 | 0.00 | - | 1 | 5 | 268.36% |
| GRMN240621C00080000 | 2024-05-06 12:03PM EDT | 80.00 | 85.60 | 81.80 | 86.40 | 0.00 | - | 1 | 1 | 269.63% |
| GRMN240621C00085000 | 2023-08-24 2:09PM EDT | 85.00 | 22.50 | 24.40 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240621C00090000 | 2023-12-19 11:47AM EDT | 90.00 | 38.51 | 33.30 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| GRMN240621C00095000 | 2023-12-12 1:33PM EDT | 95.00 | 32.60 | 29.20 | 32.60 | 0.00 | - | 1 | 8 | 0.00% |
| GRMN240621C00100000 | 2024-06-04 1:37PM EDT | 100.00 | 63.85 | 60.40 | 64.50 | 0.00 | - | 1 | 15 | 208.11% |
| GRMN240621C00105000 | 2024-06-04 1:38PM EDT | 105.00 | 58.97 | 55.40 | 59.40 | 0.00 | - | 8 | 117 | 188.43% |
| GRMN240621C00110000 | 2024-06-06 10:53AM EDT | 110.00 | 55.90 | 50.40 | 54.40 | 0.00 | - | 10 | 148 | 172.27% |
| GRMN240621C00115000 | 2024-04-18 1:59PM EDT | 115.00 | 26.85 | 54.60 | 57.80 | 0.00 | - | 1 | 408 | 272.12% |
| GRMN240621C00120000 | 2024-06-04 3:20PM EDT | 120.00 | 43.55 | 41.80 | 43.60 | 0.00 | - | 5 | 244 | 77.73% |
| GRMN240621C00125000 | 2024-06-06 2:34PM EDT | 125.00 | 40.80 | 35.40 | 39.40 | 0.00 | - | 2 | 165 | 127.00% |
| GRMN240621C00130000 | 2024-05-15 10:03AM EDT | 130.00 | 39.70 | 30.30 | 34.20 | 0.00 | - | 2 | 389 | 108.74% |
| GRMN240621C00135000 | 2024-05-10 11:18AM EDT | 135.00 | 34.48 | 26.50 | 30.40 | 0.00 | - | 1 | 264 | 79.30% |
| GRMN240621C00140000 | 2024-06-05 9:58AM EDT | 140.00 | 23.00 | 20.40 | 24.30 | 0.00 | - | 1 | 138 | 83.06% |
| GRMN240621C00145000 | 2024-06-06 9:39AM EDT | 145.00 | 21.00 | 16.60 | 19.30 | 0.00 | - | 1 | 132 | 69.31% |
| GRMN240621C00150000 | 2024-06-06 3:27PM EDT | 150.00 | 13.85 | 10.30 | 14.30 | 0.00 | - | 5 | 130 | 55.40% |
| GRMN240621C00155000 | 2024-06-04 10:18AM EDT | 155.00 | 8.70 | 5.90 | 9.50 | 0.00 | - | 1 | 177 | 43.19% |
| GRMN240621C00160000 | 2024-06-10 2:43PM EDT | 160.00 | 2.84 | 3.10 | 3.80 | -1.76 | -38.26% | 7 | 529 | 20.15% |
| GRMN240621C00165000 | 2024-06-10 2:40PM EDT | 165.00 | 0.65 | 0.70 | 0.90 | -2.10 | -76.36% | 13 | 239 | 16.32% |
| GRMN240621C00170000 | 2024-06-10 10:51AM EDT | 170.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 101 | 669 | 18.41% |
| GRMN240621C00175000 | 2024-06-07 3:57PM EDT | 175.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 334 | 21.00% |
| GRMN240621C00180000 | 2024-06-05 3:00PM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 193 | 27.54% |
| GRMN240621C00185000 | 2024-05-22 3:26PM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 33.79% |
| GRMN240621C00190000 | 2024-05-20 1:10PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 55.37% |
| GRMN240621C00200000 | 2024-05-01 11:36AM EDT | 200.00 | 0.61 | 0.00 | 0.85 | 0.00 | - | - | 2 | 70.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240621P00055000 | 2023-09-21 12:57PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 10 | 292.58% |
| GRMN240621P00070000 | 2023-11-02 12:00PM EDT | 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 8 | 16 | 231.45% |
| GRMN240621P00075000 | 2023-11-29 3:16PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 196.48% |
| GRMN240621P00080000 | 2023-10-27 9:33AM EDT | 80.00 | 2.05 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 200.39% |
| GRMN240621P00085000 | 2024-02-20 1:12PM EDT | 85.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 10 | 344 | 174.02% |
| GRMN240621P00090000 | 2024-02-22 12:48PM EDT | 90.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 3 | 62 | 157.03% |
| GRMN240621P00095000 | 2024-03-06 2:36PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 593 | 162.21% |
| GRMN240621P00100000 | 2024-05-08 12:25PM EDT | 100.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 265 | 117.58% |
| GRMN240621P00105000 | 2024-02-22 12:40PM EDT | 105.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 230 | 126.76% |
| GRMN240621P00110000 | 2024-05-13 9:30AM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 171 | 122.95% |
| GRMN240621P00115000 | 2024-05-01 9:31AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GRMN240621P00120000 | 2024-05-07 10:20AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 395 | 99.22% |
| GRMN240621P00125000 | 2024-06-10 9:36AM EDT | 125.00 | 0.07 | 0.00 | 0.35 | -0.25 | -78.12% | 3 | 119 | 76.95% |
| GRMN240621P00130000 | 2024-05-28 10:08AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 325 | 76.90% |
| GRMN240621P00135000 | 2024-05-31 11:47AM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 598 | 66.11% |
| GRMN240621P00140000 | 2024-05-17 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.35 | -0.54 | -84.37% | 1 | 105 | 54.69% |
| GRMN240621P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 354 | 48.15% |
| GRMN240621P00150000 | 2024-06-04 11:04AM EDT | 150.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 4 | 269 | 35.99% |
| GRMN240621P00155000 | 2024-06-10 3:39PM EDT | 155.00 | 0.30 | 0.20 | 0.35 | +0.06 | +25.00% | 10 | 794 | 22.93% |
| GRMN240621P00160000 | 2024-06-10 1:48PM EDT | 160.00 | 1.20 | 0.95 | 1.15 | +0.30 | +33.33% | 11 | 217 | 19.85% |
| GRMN240621P00165000 | 2024-06-07 2:50PM EDT | 165.00 | 3.90 | 3.60 | 4.20 | +0.80 | +25.81% | 3 | 371 | 25.16% |
| GRMN240621P00170000 | 2024-06-10 10:13AM EDT | 170.00 | 8.60 | 6.50 | 10.50 | +1.47 | +20.62% | 2 | 332 | 53.13% |
| GRMN240621P00175000 | 2024-05-21 9:48AM EDT | 175.00 | 6.00 | 11.20 | 15.40 | 0.00 | - | 2 | 10 | 65.70% |
| GRMN240621P00185000 | 2024-03-14 10:10AM EDT | 185.00 | 37.70 | 40.10 | 44.10 | 0.00 | - | 25 | 0 | 247.91% |
© 2024 Yahoo. All rights reserved.