Global Payments Inc. (GPN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816C00080000 | 2024-06-03 9:30AM EDT | 80.00 | 22.90 | 18.30 | 19.00 | 0.00 | - | 1 | 1 | 48.24% |
| GPN240816C00095000 | 2024-06-10 11:16AM EDT | 95.00 | 5.80 | 6.50 | 6.80 | -1.65 | -22.15% | 23 | 41 | 33.84% |
| GPN240816C00100000 | 2024-06-10 2:41PM EDT | 100.00 | 4.10 | 3.90 | 4.20 | -0.50 | -10.87% | 18 | 314 | 32.23% |
| GPN240816C00105000 | 2024-06-10 3:30PM EDT | 105.00 | 2.25 | 2.20 | 2.40 | -0.25 | -10.00% | 121 | 222 | 31.20% |
| GPN240816C00110000 | 2024-06-10 10:21AM EDT | 110.00 | 1.10 | 1.15 | 1.30 | -0.30 | -21.43% | 10 | 255 | 30.79% |
| GPN240816C00115000 | 2024-06-07 12:39PM EDT | 115.00 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 4 | 548 | 30.98% |
| GPN240816C00120000 | 2024-06-03 2:59PM EDT | 120.00 | 0.38 | 0.25 | 0.40 | -0.27 | -41.54% | 28 | 661 | 31.89% |
| GPN240816C00125000 | 2024-06-07 10:54AM EDT | 125.00 | 0.22 | 0.10 | 0.80 | 0.00 | - | 2 | 171 | 42.80% |
| GPN240816C00130000 | 2024-06-06 2:46PM EDT | 130.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 457 | 46.83% |
| GPN240816C00135000 | 2024-05-24 2:17PM EDT | 135.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 239 | 51.22% |
| GPN240816C00140000 | 2024-05-31 1:27PM EDT | 140.00 | 0.19 | 0.10 | 0.50 | 0.00 | - | 1 | 74 | 50.85% |
| GPN240816C00145000 | 2024-06-10 12:25PM EDT | 145.00 | 0.18 | 0.00 | 0.40 | -0.50 | -73.53% | 34 | 453 | 52.34% |
| GPN240816C00150000 | 2024-06-04 3:20PM EDT | 150.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 365 | 55.13% |
| GPN240816C00155000 | 2024-05-31 10:56AM EDT | 155.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 3 | 258 | 59.08% |
| GPN240816C00160000 | 2024-05-23 10:35AM EDT | 160.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 61.52% |
| GPN240816C00165000 | 2024-04-03 1:16PM EDT | 165.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 149 | 71.70% |
| GPN240816C00170000 | 2024-04-01 12:49PM EDT | 170.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 13 | 264 | 82.08% |
| GPN240816C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 43 | 73.63% |
| GPN240816C00180000 | 2024-04-17 3:39PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 88.18% |
| GPN240816C00185000 | 2024-02-23 12:25PM EDT | 185.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 78.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816P00075000 | 2024-05-20 12:59PM EDT | 75.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 20 | 22 | 40.89% |
| GPN240816P00080000 | 2024-06-10 3:32PM EDT | 80.00 | 0.57 | 0.35 | 0.60 | +0.16 | +39.02% | 3 | 4 | 35.13% |
| GPN240816P00085000 | 2024-06-10 3:32PM EDT | 85.00 | 1.04 | 0.95 | 1.10 | -0.01 | -0.95% | 3 | 9 | 32.40% |
| GPN240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 1.99 | 1.85 | 2.05 | +0.19 | +10.56% | 11 | 267 | 30.41% |
| GPN240816P00095000 | 2024-06-10 12:01PM EDT | 95.00 | 3.80 | 3.40 | 3.70 | +0.53 | +16.21% | 2 | 238 | 29.08% |
| GPN240816P00100000 | 2024-06-10 1:50PM EDT | 100.00 | 6.10 | 5.80 | 6.10 | +0.50 | +8.93% | 16 | 566 | 27.56% |
| GPN240816P00105000 | 2024-06-07 3:41PM EDT | 105.00 | 9.78 | 9.10 | 9.70 | +0.88 | +9.89% | 1 | 1,247 | 28.66% |
| GPN240816P00110000 | 2024-06-05 3:53PM EDT | 110.00 | 14.10 | 12.10 | 13.60 | +1.70 | +13.71% | 3 | 630 | 27.39% |
| GPN240816P00115000 | 2024-05-30 2:38PM EDT | 115.00 | 18.90 | 16.40 | 18.30 | +4.40 | +30.34% | 1 | 144 | 30.15% |
| GPN240816P00120000 | 2024-05-28 1:58PM EDT | 120.00 | 18.60 | 21.10 | 23.30 | 0.00 | - | 160 | 292 | 35.50% |
| GPN240816P00125000 | 2024-05-15 10:30AM EDT | 125.00 | 16.70 | 25.90 | 29.90 | 0.00 | - | 21 | 53 | 57.91% |
| GPN240816P00130000 | 2024-05-06 9:44AM EDT | 130.00 | 18.78 | 30.20 | 32.80 | 0.00 | - | 10 | 10 | 33.59% |
| GPN240816P00135000 | 2024-04-19 11:07AM EDT | 135.00 | 15.10 | 24.30 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| GPN240816P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 16.70 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 33.00 | 41.50 | 45.40 | 0.00 | - | 22 | 0 | 0.00% |
| GPN240816P00150000 | 2024-04-09 12:08PM EDT | 150.00 | 22.60 | 36.60 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| GPN240816P00155000 | 2024-05-01 3:19PM EDT | 155.00 | 42.70 | 51.30 | 55.40 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.