Garmin Ltd. (GRMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240517C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 82.00 | 93.60 | 97.60 | 0.00 | - | - | 1 | 346.88% |
| GRMN240517C00120000 | 2024-05-07 10:07AM EDT | 120.00 | 48.58 | 48.60 | 52.60 | 0.00 | - | 4 | 6 | 159.38% |
| GRMN240517C00125000 | 2024-04-05 11:18AM EDT | 125.00 | 22.56 | 39.40 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GRMN240517C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 15.40 | 38.60 | 42.60 | 0.00 | - | 1 | 11 | 126.17% |
| GRMN240517C00135000 | 2024-05-02 10:46AM EDT | 135.00 | 28.80 | 33.60 | 37.60 | 0.00 | - | 9 | 16 | 110.16% |
| GRMN240517C00140000 | 2024-05-03 10:44AM EDT | 140.00 | 25.00 | 28.60 | 32.60 | 0.00 | - | 6 | 21 | 94.92% |
| GRMN240517C00145000 | 2024-05-13 3:41PM EDT | 145.00 | 24.66 | 23.80 | 27.60 | 0.00 | - | 1 | 161 | 94.34% |
| GRMN240517C00150000 | 2024-05-15 12:28PM EDT | 150.00 | 20.82 | 20.20 | 22.40 | +1.42 | +7.32% | 1 | 289 | 110.16% |
| GRMN240517C00155000 | 2024-05-15 2:13PM EDT | 155.00 | 15.50 | 13.70 | 17.40 | +1.19 | +8.32% | 5 | 146 | 120.12% |
| GRMN240517C00160000 | 2024-05-15 1:52PM EDT | 160.00 | 10.60 | 9.00 | 12.60 | +1.23 | +13.13% | 5 | 105 | 98.44% |
| GRMN240517C00165000 | 2024-05-14 10:51AM EDT | 165.00 | 5.13 | 5.00 | 6.10 | 0.00 | - | 20 | 96 | 38.82% |
| GRMN240517C00170000 | 2024-05-15 2:31PM EDT | 170.00 | 1.08 | 1.00 | 1.30 | -0.12 | -8.76% | 13 | 241 | 16.26% |
| GRMN240517C00175000 | 2024-05-15 11:05AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | -0.18 | -78.26% | 1 | 96 | 31.64% |
| GRMN240517C00180000 | 2024-05-14 3:23PM EDT | 180.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 7 | 108 | 48.19% |
| GRMN240517C00185000 | 2024-05-02 10:40AM EDT | 185.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN240517P00115000 | 2024-03-25 3:51PM EDT | 115.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 235.16% |
| GRMN240517P00125000 | 2024-05-06 3:40PM EDT | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 142.19% |
| GRMN240517P00130000 | 2024-05-03 1:06PM EDT | 130.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 153 | 126.17% |
| GRMN240517P00135000 | 2024-05-06 9:48AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 110.16% |
| GRMN240517P00140000 | 2024-05-07 2:39PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 111 | 94.92% |
| GRMN240517P00145000 | 2024-05-09 9:36AM EDT | 145.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 107 | 80.08% |
| GRMN240517P00150000 | 2024-05-06 9:49AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 222 | 59.38% |
| GRMN240517P00155000 | 2024-05-08 3:22PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 481 | 50.39% |
| GRMN240517P00160000 | 2024-05-14 10:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,084 | 35.94% |
| GRMN240517P00165000 | 2024-05-14 1:12PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 240 | 20.70% |
| GRMN240517P00170000 | 2024-05-15 2:20PM EDT | 170.00 | 0.42 | 0.30 | 0.55 | -0.62 | -59.62% | 141 | 214 | 12.92% |
| GRMN240517P00175000 | 2024-05-09 2:15PM EDT | 175.00 | 5.61 | 2.20 | 6.20 | 0.00 | - | 1 | 2 | 56.64% |
| GRMN240517P00180000 | 2024-05-09 10:10AM EDT | 180.00 | 11.06 | 7.50 | 11.40 | 0.00 | - | 1 | 0 | 85.42% |
| GRMN240517P00190000 | 2024-05-07 12:28PM EDT | 190.00 | 19.70 | 17.50 | 21.30 | 0.00 | - | - | 2 | 124.85% |
© 2024 Yahoo. All rights reserved.