CONMED Corporation (CNMD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816C00075000 | 2024-03-18 2:19PM EDT | 75.00 | 9.00 | 4.80 | 8.80 | 0.00 | - | 10 | 20 | 62.21% |
| CNMD240816C00080000 | 2024-03-25 9:48AM EDT | 80.00 | 6.29 | 1.15 | 6.00 | 0.00 | - | 1 | 24 | 67.49% |
| CNMD240816C00085000 | 2024-02-20 3:11PM EDT | 85.00 | 8.10 | 2.25 | 6.90 | 0.00 | - | 26 | 38 | 66.30% |
| CNMD240816C00090000 | 2024-04-26 10:18AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNMD240816C00095000 | 2024-02-07 3:32PM EDT | 95.00 | 5.20 | 3.30 | 7.80 | 0.00 | - | - | 12 | 88.92% |
| CNMD240816C00100000 | 2024-01-18 11:09AM EDT | 100.00 | 13.50 | 1.95 | 4.10 | 0.00 | - | 3 | 3 | 74.61% |
| CNMD240816C00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 74.17% |
| CNMD240816C00110000 | 2024-04-03 9:30AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CNMD240816C00115000 | 2024-04-05 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.92% |
| CNMD240816C00160000 | 2024-03-05 11:37AM EDT | 160.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 15 | 83.89% |
| CNMD240816C00165000 | 2024-03-05 11:37AM EDT | 165.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 12 | 104.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNMD240816P00055000 | 2024-04-25 10:35AM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNMD240816P00060000 | 2024-04-25 12:57PM EDT | 60.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CNMD240816P00065000 | 2024-01-24 10:30AM EDT | 65.00 | 1.65 | 2.05 | 3.40 | 0.00 | - | - | 1 | 37.94% |
| CNMD240816P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 3.80 | 0.50 | 5.00 | 0.00 | - | - | 1 | 32.30% |
| CNMD240816P00075000 | 2024-03-14 2:56PM EDT | 75.00 | 5.50 | 5.50 | 9.50 | 0.00 | - | 2 | 3 | 41.96% |
| CNMD240816P00080000 | 2024-03-11 1:47PM EDT | 80.00 | 6.00 | 5.30 | 10.00 | 0.00 | - | 1 | 28 | 0.00% |
| CNMD240816P00085000 | 2024-04-02 2:37PM EDT | 85.00 | 11.00 | 13.70 | 17.50 | 0.00 | - | 1 | 15 | 44.63% |
| CNMD240816P00090000 | 2024-03-21 3:56PM EDT | 90.00 | 16.30 | 15.90 | 20.50 | 0.00 | - | 4 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.