GMS Inc. (GMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMS240719C00045000 | 2023-12-11 4:23PM EDT | 45.00 | 29.20 | 35.00 | 39.00 | 0.00 | - | - | 2 | 218.02% |
| GMS240719C00055000 | 2024-04-15 2:48PM EDT | 55.00 | 39.95 | 39.70 | 44.50 | 0.00 | - | - | 5 | 437.79% |
| GMS240719C00070000 | 2024-06-20 10:59AM EDT | 70.00 | 14.55 | 8.10 | 12.20 | 0.00 | - | 2 | 23 | 84.99% |
| GMS240719C00075000 | 2024-04-04 1:40PM EDT | 75.00 | 26.19 | 19.30 | 24.00 | 0.00 | - | 20 | 22 | 249.88% |
| GMS240719C00080000 | 2024-06-26 1:08PM EDT | 80.00 | 1.90 | 1.70 | 2.00 | -1.10 | -36.67% | 10 | 2 | 28.30% |
| GMS240719C00085000 | 2024-06-24 12:54PM EDT | 85.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 8 | 37.48% |
| GMS240719C00090000 | 2024-06-25 3:55PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 38.48% |
| GMS240719C00095000 | 2024-06-21 12:09PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 174 | 52.73% |
| GMS240719C00100000 | 2024-06-20 2:50PM EDT | 100.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 209 | 311 | 63.28% |
| GMS240719C00105000 | 2024-06-26 2:47PM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 45 | 72.85% |
| GMS240719C00110000 | 2024-05-17 11:18AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 125.20% |
| GMS240719C00125000 | 2024-05-06 9:41AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 153.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMS240719P00045000 | 2023-12-07 1:28PM EDT | 45.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 129.39% |
| GMS240719P00060000 | 2024-01-24 11:05AM EDT | 60.00 | 0.90 | 0.05 | 2.95 | 0.00 | - | - | 1 | 106.74% |
| GMS240719P00065000 | 2024-01-03 4:46PM EDT | 65.00 | 2.10 | 0.80 | 2.50 | 0.00 | - | - | 2 | 87.65% |
| GMS240719P00070000 | 2024-06-25 3:34PM EDT | 70.00 | 0.10 | 0.00 | 0.35 | -0.28 | -73.68% | 5 | 8 | 38.33% |
| GMS240719P00075000 | 2024-06-25 10:55AM EDT | 75.00 | 1.15 | 0.40 | 2.60 | +0.65 | +130.00% | 4 | 10 | 56.35% |
| GMS240719P00080000 | 2024-06-25 1:12PM EDT | 80.00 | 2.10 | 1.75 | 2.20 | +0.50 | +31.25% | 12 | 33 | 22.85% |
| GMS240719P00085000 | 2024-06-25 12:36PM EDT | 85.00 | 6.40 | 5.20 | 6.20 | +1.90 | +42.22% | 11 | 69 | 28.52% |
| GMS240719P00090000 | 2024-06-21 2:08PM EDT | 90.00 | 9.85 | 9.90 | 11.10 | 0.00 | - | 1 | 21 | 39.99% |
| GMS240719P00095000 | 2024-04-19 12:35PM EDT | 95.00 | 7.80 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 0.00% |
| GMS240719P00100000 | 2024-06-20 9:39AM EDT | 100.00 | 18.83 | 19.10 | 23.00 | 0.00 | - | 2 | 1 | 60.40% |
© 2024 Yahoo. All rights reserved.