Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00090000 | 2024-05-20 9:40AM EDT | 90.00 | 18.90 | 5.60 | 8.00 | 0.00 | - | 1 | 1 | 44.63% |
| GPN240621C00095000 | 2024-06-10 3:55PM EDT | 95.00 | 3.00 | 3.00 | 3.30 | -0.90 | -23.08% | 237 | 34 | 27.52% |
| GPN240621C00100000 | 2024-06-10 2:35PM EDT | 100.00 | 0.70 | 0.70 | 0.85 | -0.25 | -26.32% | 93 | 1,892 | 26.51% |
| GPN240621C00105000 | 2024-06-10 2:19PM EDT | 105.00 | 0.09 | 0.05 | 0.50 | -0.21 | -70.00% | 5 | 552 | 38.57% |
| GPN240621C00110000 | 2024-06-10 1:55PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 21 | 4,176 | 37.50% |
| GPN240621C00115000 | 2024-06-10 2:17PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 101 | 1,571 | 48.24% |
| GPN240621C00120000 | 2024-06-10 10:40AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 284 | 52.34% |
| GPN240621C00125000 | 2024-06-06 9:59AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 85.06% |
| GPN240621C00130000 | 2024-05-28 11:43AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 95.21% |
| GPN240621C00135000 | 2024-05-31 11:37AM EDT | 135.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 25 | 168 | 86.91% |
| GPN240621C00140000 | 2024-06-07 10:42AM EDT | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 44 | 112.31% |
| GPN240621C00145000 | 2024-05-08 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 122.17% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-06-10 12:09PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 35 | 85 | 33.01% |
| GPN240621P00095000 | 2024-06-10 3:25PM EDT | 95.00 | 0.98 | 0.85 | 1.00 | +0.10 | +11.36% | 100 | 203 | 28.00% |
| GPN240621P00100000 | 2024-06-10 12:09PM EDT | 100.00 | 3.60 | 3.40 | 3.80 | +0.60 | +20.00% | 22 | 1,294 | 31.03% |
| GPN240621P00105000 | 2024-06-10 1:50PM EDT | 105.00 | 8.30 | 7.50 | 8.20 | +0.90 | +12.16% | 12 | 4,046 | 39.31% |
| GPN240621P00110000 | 2024-06-10 9:58AM EDT | 110.00 | 13.80 | 12.50 | 14.20 | +0.44 | +3.29% | 4 | 3,498 | 58.59% |
| GPN240621P00115000 | 2024-06-04 1:00PM EDT | 115.00 | 17.33 | 17.20 | 19.90 | 0.00 | - | 9 | 110 | 78.17% |
| GPN240621P00120000 | 2024-05-10 12:42PM EDT | 120.00 | 10.00 | 20.40 | 24.20 | 0.00 | - | 10 | 52 | 107.81% |
| GPN240621P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 18.50 | 26.00 | 29.90 | 0.00 | - | 47 | 0 | 80.27% |
| GPN240621P00130000 | 2024-06-10 9:55AM EDT | 130.00 | 33.56 | 30.90 | 34.90 | +24.04 | +252.52% | 1 | 0 | 86.91% |
| GPN240621P00140000 | 2024-06-03 3:25PM EDT | 140.00 | 40.60 | 40.90 | 44.20 | 0.00 | - | 1 | 0 | 155.71% |
| GPN240621P00145000 | 2024-05-30 10:19AM EDT | 145.00 | 44.51 | 45.90 | 49.90 | 0.00 | - | 1 | 0 | 112.40% |
| GPN240621P00155000 | 2024-06-04 3:13PM EDT | 155.00 | 57.17 | 55.80 | 59.80 | 0.00 | - | 1 | 0 | 117.19% |
© 2024 Yahoo. All rights reserved.