Garmin Ltd. (GRMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240419C00055000 | 2023-11-02 3:39PM EDT | 55.00 | 59.80 | 66.50 | 70.90 | 0.00 | - | - | 1 | 0.00% |
| GRMN240419C00060000 | 2023-11-07 1:44PM EDT | 60.00 | 55.60 | 62.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| GRMN240419C00065000 | 2023-11-21 3:09PM EDT | 65.00 | 55.50 | 60.50 | 65.20 | 0.00 | - | - | 1 | 0.00% |
| GRMN240419C00070000 | 2023-11-21 3:15PM EDT | 70.00 | 50.70 | 56.00 | 60.30 | 0.00 | - | - | 1 | 0.00% |
| GRMN240419C00075000 | 2023-11-21 3:54PM EDT | 75.00 | 45.50 | 51.00 | 55.30 | 0.00 | - | - | 1 | 0.00% |
| GRMN240419C00080000 | 2023-08-25 11:31AM EDT | 80.00 | 25.52 | 26.90 | 29.40 | 0.00 | - | 8 | 8 | 0.00% |
| GRMN240419C00085000 | 2024-04-17 12:48PM EDT | 85.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GRMN240419C00095000 | 2023-11-10 11:06AM EDT | 95.00 | 22.79 | 28.40 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| GRMN240419C00100000 | 2024-03-15 3:01PM EDT | 100.00 | 46.00 | 41.10 | 45.00 | 0.00 | - | 1 | 1 | 392.19% |
| GRMN240419C00105000 | 2023-11-07 11:06AM EDT | 105.00 | 14.75 | 21.00 | 21.50 | 0.00 | - | 1 | 21 | 0.00% |
| GRMN240419C00110000 | 2024-04-17 1:16PM EDT | 110.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| GRMN240419C00115000 | 2024-02-21 10:51AM EDT | 115.00 | 19.18 | 31.20 | 34.70 | 0.00 | - | 2 | 1 | 447.75% |
| GRMN240419C00120000 | 2024-04-17 11:01AM EDT | 120.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| GRMN240419C00125000 | 2024-04-17 2:47PM EDT | 125.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 20 | 216 | 0.00% |
| GRMN240419C00130000 | 2024-04-17 11:01AM EDT | 130.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 6 | 342 | 0.00% |
| GRMN240419C00135000 | 2024-04-17 10:29AM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| GRMN240419C00140000 | 2024-04-17 3:03PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 0.00% |
| GRMN240419C00145000 | 2024-04-17 1:39PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 12.50% |
| GRMN240419C00150000 | 2024-04-16 11:10AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 25.00% |
| GRMN240419C00155000 | 2024-04-15 11:15AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 25.00% |
| GRMN240419C00160000 | 2024-04-08 3:54PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 50.00% |
| GRMN240419C00165000 | 2024-03-12 12:36PM EDT | 165.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 134.47% |
| GRMN240419C00170000 | 2024-03-26 11:42AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240419P00075000 | 2023-10-03 11:53AM EDT | 75.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | - | 54 | 449.22% |
| GRMN240419P00080000 | 2024-01-25 4:06PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 408.59% |
| GRMN240419P00085000 | 2023-11-02 9:30AM EDT | 85.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 2 | 95 | 351.17% |
| GRMN240419P00090000 | 2023-12-07 3:17PM EDT | 90.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 361.33% |
| GRMN240419P00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| GRMN240419P00100000 | 2024-04-03 1:09PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 50.00% |
| GRMN240419P00105000 | 2024-04-03 1:09PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| GRMN240419P00110000 | 2024-04-03 1:09PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 50.00% |
| GRMN240419P00115000 | 2024-03-28 3:22PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 50.00% |
| GRMN240419P00120000 | 2024-04-10 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| GRMN240419P00125000 | 2024-04-17 2:48PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 50.00% |
| GRMN240419P00130000 | 2024-04-08 10:18AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| GRMN240419P00135000 | 2024-04-17 10:45AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| GRMN240419P00140000 | 2024-04-17 3:24PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 79 | 252 | 3.13% |
| GRMN240419P00145000 | 2024-04-17 12:52PM EDT | 145.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| GRMN240419P00150000 | 2024-04-17 3:01PM EDT | 150.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GRMN240419P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GRMN240419P00165000 | 2024-03-18 12:41PM EDT | 165.00 | 18.55 | 21.50 | 26.00 | 0.00 | - | 3 | 0 | 214.65% |
| GRMN240419P00170000 | 2024-03-13 3:24PM EDT | 170.00 | 21.90 | 25.10 | 29.00 | 0.00 | - | - | 0 | 116.02% |
© 2024 Yahoo. All rights reserved.