CONMED Corporation (CNMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240920C00055000 | 2024-02-01 12:10PM EDT | 55.00 | 33.00 | 25.10 | 30.00 | 0.00 | - | - | 1 | 133.25% |
| CNMD240920C00085000 | 2024-02-16 4:14PM EDT | 85.00 | 8.90 | 4.10 | 8.50 | 0.00 | - | 2 | 24 | 67.86% |
| CNMD240920C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.35 | 0.40 | 2.65 | -5.35 | -79.85% | 1 | 24 | 50.31% |
| CNMD240920C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 59.11% |
| CNMD240920C00105000 | 2024-04-19 9:30AM EDT | 105.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.79% |
| CNMD240920C00110000 | 2024-02-15 10:54AM EDT | 110.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 68.80% |
| CNMD240920C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 72.18% |
| CNMD240920C00120000 | 2024-04-11 9:30AM EDT | 120.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.98% |
| CNMD240920C00125000 | 2024-02-28 10:30AM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240920P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.27% |
| CNMD240920P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 1.05 | 0.05 | 4.80 | -0.70 | -40.00% | 1 | 1 | 63.01% |
| CNMD240920P00055000 | 2024-03-12 9:30AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CNMD240920P00060000 | 2024-05-02 1:24PM EDT | 60.00 | 2.90 | 1.45 | 3.90 | 0.00 | - | - | 1 | 49.41% |
| CNMD240920P00065000 | 2024-03-04 1:47PM EDT | 65.00 | 2.00 | 1.00 | 5.60 | 0.00 | - | 2 | 2 | 46.85% |
| CNMD240920P00075000 | 2024-03-28 10:50AM EDT | 75.00 | 5.50 | 8.70 | 13.50 | 0.00 | - | 1 | 1 | 60.19% |
| CNMD240920P00080000 | 2024-03-27 12:40PM EDT | 80.00 | 8.20 | 12.70 | 17.50 | 0.00 | - | 1 | 14 | 63.66% |
| CNMD240920P00085000 | 2024-03-12 12:23PM EDT | 85.00 | 9.00 | 10.20 | 14.90 | 0.00 | - | 1 | 30 | 0.00% |
| CNMD240920P00090000 | 2024-02-09 4:20PM EDT | 90.00 | 11.10 | 9.10 | 13.90 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.