Garmin Ltd. (GRMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN250117C00080000 | 2024-05-09 10:50AM EDT | 80.00 | 89.90 | 82.80 | 86.40 | 0.00 | - | 1 | 1 | 51.47% |
| GRMN250117C00115000 | 2024-05-02 9:53AM EDT | 115.00 | 51.15 | 49.00 | 52.70 | 0.00 | - | - | 7 | 43.86% |
| GRMN250117C00120000 | 2024-05-14 11:53AM EDT | 120.00 | 52.85 | 44.60 | 47.80 | 0.00 | - | - | 1 | 40.38% |
| GRMN250117C00125000 | 2024-05-22 11:45AM EDT | 125.00 | 40.55 | 39.90 | 43.00 | 0.00 | - | 1 | 2 | 37.30% |
| GRMN250117C00130000 | 2024-05-10 10:01AM EDT | 130.00 | 43.10 | 37.10 | 39.00 | 0.00 | - | - | 19 | 36.66% |
| GRMN250117C00140000 | 2024-05-07 12:50PM EDT | 140.00 | 35.66 | 28.80 | 29.70 | 0.00 | - | - | 1 | 30.87% |
| GRMN250117C00145000 | 2024-05-14 3:52PM EDT | 145.00 | 31.60 | 24.90 | 25.90 | 0.00 | - | - | 3 | 29.83% |
| GRMN250117C00150000 | 2024-05-29 2:23PM EDT | 150.00 | 21.25 | 21.50 | 22.80 | 0.00 | - | 1 | 2 | 29.91% |
| GRMN250117C00160000 | 2024-05-17 12:34PM EDT | 160.00 | 20.05 | 15.30 | 16.30 | 0.00 | - | 1 | 1 | 27.86% |
| GRMN250117C00165000 | 2024-05-31 9:30AM EDT | 165.00 | 12.80 | 12.70 | 13.80 | +0.30 | +2.40% | 1 | 110 | 27.58% |
| GRMN250117C00170000 | 2024-05-20 3:46PM EDT | 170.00 | 14.30 | 10.30 | 12.00 | 0.00 | - | 4 | 6 | 28.13% |
| GRMN250117C00175000 | 2024-05-22 9:58AM EDT | 175.00 | 9.30 | 7.60 | 10.20 | 0.00 | - | 90 | 173 | 28.19% |
| GRMN250117C00180000 | 2024-05-28 2:42PM EDT | 180.00 | 6.40 | 6.40 | 6.90 | 0.00 | - | 2 | 589 | 24.72% |
| GRMN250117C00185000 | 2024-05-16 9:32AM EDT | 185.00 | 7.42 | 5.00 | 5.40 | 0.00 | - | 62 | 141 | 24.27% |
| GRMN250117C00190000 | 2024-05-31 1:35PM EDT | 190.00 | 3.85 | 3.90 | 4.20 | -2.35 | -37.90% | 3 | 225 | 23.96% |
| GRMN250117C00195000 | 2024-05-22 9:30AM EDT | 195.00 | 4.37 | 3.00 | 3.30 | 0.00 | - | 1 | 10 | 23.87% |
| GRMN250117C00200000 | 2024-05-23 2:25PM EDT | 200.00 | 2.27 | 2.20 | 2.50 | 0.00 | - | - | 11 | 23.58% |
| GRMN250117C00210000 | 2024-05-23 2:25PM EDT | 210.00 | 1.27 | 1.15 | 1.50 | 0.00 | - | - | 11 | 23.56% |
| GRMN250117C00220000 | 2024-05-10 10:58AM EDT | 220.00 | 1.05 | 0.55 | 0.95 | 0.00 | - | - | 1 | 23.95% |
| GRMN250117C00230000 | 2024-05-21 10:52AM EDT | 230.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 25.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN250117P00130000 | 2024-05-16 11:13AM EDT | 130.00 | 1.06 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 25.23% |
| GRMN250117P00140000 | 2024-05-22 2:42PM EDT | 140.00 | 3.30 | 2.75 | 3.20 | 0.00 | - | 1 | 2 | 23.65% |
| GRMN250117P00145000 | 2024-05-21 11:22AM EDT | 145.00 | 2.90 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 22.90% |
| GRMN250117P00150000 | 2024-05-22 10:37AM EDT | 150.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 2 | 62 | 22.29% |
| GRMN250117P00155000 | 2024-05-30 10:48AM EDT | 155.00 | 7.30 | 6.70 | 7.20 | 0.00 | - | 10 | 12 | 21.91% |
| GRMN250117P00160000 | 2024-05-22 2:00PM EDT | 160.00 | 9.40 | 8.60 | 9.10 | +0.10 | +1.08% | 1 | 6 | 21.28% |
| GRMN250117P00165000 | 2024-05-22 2:00PM EDT | 165.00 | 11.60 | 10.20 | 11.30 | 0.00 | - | 7 | 10 | 20.57% |
| GRMN250117P00170000 | 2024-05-23 11:34AM EDT | 170.00 | 14.20 | 12.20 | 14.00 | 0.00 | - | 1 | 13 | 20.13% |
| GRMN250117P00175000 | 2024-05-22 10:13AM EDT | 175.00 | 15.80 | 16.20 | 17.00 | 0.00 | - | 15 | 324 | 19.56% |
| GRMN250117P00180000 | 2024-05-09 10:32AM EDT | 180.00 | 16.60 | 18.20 | 20.30 | 0.00 | - | 4 | 4 | 18.87% |
© 2024 Yahoo. All rights reserved.