Globus Medical, Inc. (GMED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED220218C00065000 | 2022-01-28 1:53PM EST | 65.00 | 1.80 | 2.20 | 3.00 | -2.24 | -55.45% | 1 | 1 | 50.42% |
| GMED220218C00067500 | 2022-01-28 3:49PM EST | 67.50 | 1.54 | 0.60 | 2.00 | -1.21 | -44.00% | 1 | 5 | 50.49% |
| GMED220218C00070000 | 2022-01-27 2:00PM EST | 70.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 10 | 21 | 50.00% |
| GMED220218C00072500 | 2022-01-27 3:57PM EST | 72.50 | 0.40 | 0.00 | 1.15 | 0.00 | - | 12 | 489 | 58.69% |
| GMED220218C00075000 | 2022-01-28 12:26PM EST | 75.00 | 0.24 | 0.05 | 1.75 | -0.36 | -60.00% | 1 | 19 | 62.50% |
| GMED220218C00077500 | 2022-01-18 2:16PM EST | 77.50 | 0.85 | 0.05 | 1.70 | 0.00 | - | 1 | 5 | 70.36% |
| GMED220218C00080000 | 2022-01-25 1:31PM EST | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 120 | 62.11% |
| GMED220218C00085000 | 2022-01-24 3:13PM EST | 85.00 | 0.10 | 0.05 | 4.60 | 0.00 | - | 2 | 6 | 127.98% |
| GMED220218C00090000 | 2022-01-18 12:04AM EST | 90.00 | 0.31 | - | 4.80 | 0.00 | - | - | 1 | 191.63% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED220218P00060000 | 2022-01-27 3:27PM EST | 60.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 1 | 317 | 52.20% |
| GMED220218P00065000 | 2022-01-27 2:31PM EST | 65.00 | 3.88 | 0.75 | 5.00 | 0.00 | - | 1 | 250 | 78.56% |
| GMED220218P00067500 | 2022-01-28 10:56AM EST | 67.50 | 5.60 | 4.20 | 5.50 | +1.80 | +47.37% | 5 | 12 | 52.00% |
| GMED220218P00072500 | 2022-01-28 10:49AM EST | 72.50 | 10.00 | 6.30 | 10.30 | +3.20 | +47.06% | 5 | 66 | 85.25% |
| GMED220218P00075000 | 2022-01-11 9:30AM EST | 75.00 | 5.08 | 9.20 | 12.80 | 0.00 | - | 45 | 45 | 58.50% |
| GMED220218P00077500 | 2022-01-25 1:26PM EST | 77.50 | 12.10 | 11.00 | 15.40 | 0.00 | - | 1 | 3 | 57.52% |
