CONMED Corporation (CNMD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517C00070000 | 2024-04-26 1:31PM EDT | 70.00 | 0.60 | 0.55 | 1.45 | +0.20 | +50.00% | 42 | 32 | 48.00% |
| CNMD240517C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 0.25 | 0.00 | 0.90 | -1.60 | -86.49% | 31 | 500 | 57.86% |
| CNMD240517C00080000 | 2024-04-24 10:33AM EDT | 80.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1,106 | 1,000 | 107.42% |
| CNMD240517C00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | 28 | 139 | 110.55% |
| CNMD240517C00090000 | 2024-03-12 12:45PM EDT | 90.00 | 3.08 | 0.10 | 4.40 | 0.00 | - | 169 | 163 | 136.38% |
| CNMD240517C00100000 | 2024-03-19 10:52AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 165.92% |
| CNMD240517C00105000 | 2024-01-29 10:30AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNMD240517C00110000 | 2024-01-29 10:30AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CNMD240517C00115000 | 2023-11-22 12:30PM EDT | 115.00 | 8.20 | 9.90 | 11.70 | 0.00 | - | 4 | 64 | 354.39% |
| CNMD240517C00120000 | 2023-10-27 2:09PM EDT | 120.00 | 3.70 | 4.20 | 6.80 | 0.00 | - | 8 | 0 | 273.58% |
| CNMD240517C00125000 | 2023-12-01 12:45PM EDT | 125.00 | 4.50 | 2.85 | 5.40 | 0.00 | - | 5 | 45 | 256.01% |
| CNMD240517C00130000 | 2023-12-21 1:52PM EDT | 130.00 | 3.80 | 0.40 | 2.30 | 0.00 | - | 4 | 42 | 194.24% |
| CNMD240517C00135000 | 2023-12-22 12:55PM EDT | 135.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 25 | 57 | 232.91% |
| CNMD240517C00140000 | 2024-01-24 10:30AM EDT | 140.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 164.65% |
| CNMD240517C00160000 | 2023-09-27 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517P00055000 | 2024-02-23 12:31PM EDT | 55.00 | 0.43 | 0.10 | 1.80 | 0.00 | - | 2 | 8 | 76.17% |
| CNMD240517P00060000 | 2024-04-26 2:13PM EDT | 60.00 | 0.57 | 0.25 | 0.80 | -1.08 | -65.45% | 4 | 15 | 46.39% |
| CNMD240517P00065000 | 2024-04-26 2:13PM EDT | 65.00 | 1.92 | 0.90 | 2.80 | -2.66 | -58.08% | 4 | 2,101 | 50.78% |
| CNMD240517P00070000 | 2024-04-25 2:49PM EDT | 70.00 | 8.20 | 2.70 | 6.70 | 0.00 | - | 1 | 1,004 | 65.70% |
| CNMD240517P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 10.70 | 6.80 | 11.50 | 0.00 | - | 7 | 16 | 85.69% |
| CNMD240517P00080000 | 2024-04-25 12:57PM EDT | 80.00 | 17.35 | 11.60 | 16.50 | 0.00 | - | 1,000 | 1 | 105.08% |
| CNMD240517P00085000 | 2024-04-25 3:45PM EDT | 85.00 | 25.30 | 16.70 | 21.50 | 0.00 | - | 10 | 1 | 121.97% |
| CNMD240517P00090000 | 2024-04-25 3:45PM EDT | 90.00 | 30.30 | 21.90 | 26.50 | 0.00 | - | 11 | 1 | 137.06% |
| CNMD240517P00095000 | 2024-01-29 10:30AM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.