CONMED Corporation (CNMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816C00060000 | 2024-06-03 2:00PM EDT | 60.00 | 18.70 | 10.50 | 15.00 | 0.00 | - | 1 | 2 | 50.83% |
| CNMD240816C00075000 | 2024-03-18 2:19PM EDT | 75.00 | 9.00 | 4.80 | 8.80 | 0.00 | - | 10 | 20 | 71.34% |
| CNMD240816C00080000 | 2024-03-25 9:48AM EDT | 80.00 | 6.29 | 1.15 | 6.00 | 0.00 | - | 1 | 24 | 57.37% |
| CNMD240816C00085000 | 2024-02-20 3:11PM EDT | 85.00 | 8.10 | 2.25 | 6.90 | 0.00 | - | 26 | 38 | 78.05% |
| CNMD240816C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 1 | 21 | 66.72% |
| CNMD240816C00095000 | 2024-02-07 3:32PM EDT | 95.00 | 5.20 | 3.30 | 7.80 | 0.00 | - | - | 12 | 106.67% |
| CNMD240816C00100000 | 2024-01-18 11:09AM EDT | 100.00 | 13.50 | 1.95 | 4.10 | 0.00 | - | 3 | 3 | 89.55% |
| CNMD240816C00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 89.33% |
| CNMD240816C00110000 | 2024-04-03 9:30AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CNMD240816C00115000 | 2024-04-05 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.73% |
| CNMD240816C00160000 | 2024-03-05 11:37AM EDT | 160.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 15 | 102.93% |
| CNMD240816C00165000 | 2024-03-05 11:37AM EDT | 165.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 12 | 128.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240816P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 95.48% |
| CNMD240816P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 77.34% |
| CNMD240816P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1,001 | 60.13% |
| CNMD240816P00065000 | 2024-05-28 11:04AM EDT | 65.00 | 1.67 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 68.29% |
| CNMD240816P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 3.80 | 0.50 | 5.00 | 0.00 | - | - | 1 | 47.44% |
| CNMD240816P00075000 | 2024-03-14 2:56PM EDT | 75.00 | 5.50 | 5.50 | 9.50 | 0.00 | - | 2 | 3 | 61.24% |
| CNMD240816P00080000 | 2024-03-11 1:47PM EDT | 80.00 | 6.00 | 5.30 | 10.00 | 0.00 | - | 1 | 28 | 32.94% |
| CNMD240816P00085000 | 2024-04-02 2:37PM EDT | 85.00 | 11.00 | 13.70 | 17.50 | 0.00 | - | 1 | 15 | 69.07% |
| CNMD240816P00090000 | 2024-03-21 3:56PM EDT | 90.00 | 16.30 | 15.90 | 20.50 | 0.00 | - | 4 | 17 | 57.30% |
© 2024 Yahoo. All rights reserved.