Garmin Ltd. (GRMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN241018C00070000 | 2024-04-24 1:55PM EDT | 70.00 | 73.38 | 73.20 | 77.90 | 0.00 | - | - | 4 | 66.68% |
| GRMN241018C00090000 | 2024-04-09 11:17AM EDT | 90.00 | 59.46 | 53.60 | 58.40 | 0.00 | - | - | 2 | 50.46% |
| GRMN241018C00115000 | 2024-03-26 11:01AM EDT | 115.00 | 36.40 | 28.50 | 29.10 | 0.00 | - | 7 | 7 | 0.00% |
| GRMN241018C00120000 | 2024-02-27 3:19PM EDT | 120.00 | 19.78 | 31.10 | 34.30 | 0.00 | - | - | 1 | 55.01% |
| GRMN241018C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 23.50 | 23.40 | 24.10 | 0.00 | - | 2 | 7 | 32.51% |
| GRMN241018C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 20.70 | 19.50 | 20.20 | +2.43 | +13.30% | 2 | 84 | 30.90% |
| GRMN241018C00135000 | 2024-04-16 1:15PM EDT | 135.00 | 15.42 | 14.80 | 16.80 | 0.00 | - | 1 | 144 | 30.05% |
| GRMN241018C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 12.30 | 12.50 | 13.30 | 0.00 | - | 1 | 140 | 28.15% |
| GRMN241018C00145000 | 2024-04-30 2:07PM EDT | 145.00 | 10.33 | 9.80 | 10.50 | +0.53 | +5.41% | 18 | 107 | 27.27% |
| GRMN241018C00150000 | 2024-04-19 3:39PM EDT | 150.00 | 5.80 | 7.50 | 7.90 | 0.00 | - | 1 | 146 | 25.98% |
| GRMN241018C00155000 | 2024-04-26 12:37PM EDT | 155.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 5 | 218 | 25.28% |
| GRMN241018C00160000 | 2024-04-30 11:08AM EDT | 160.00 | 4.40 | 3.80 | 4.40 | +0.90 | +25.71% | 7 | 71 | 24.98% |
| GRMN241018C00165000 | 2024-04-15 1:46PM EDT | 165.00 | 2.80 | 1.45 | 3.20 | 0.00 | - | 20 | 170 | 24.67% |
| GRMN241018C00170000 | 2024-04-30 3:28PM EDT | 170.00 | 2.05 | 1.00 | 3.10 | +0.60 | +41.38% | 63 | 693 | 27.32% |
| GRMN241018C00175000 | 2024-04-30 3:51PM EDT | 175.00 | 1.45 | 0.80 | 1.60 | +0.10 | +7.41% | 49 | 258 | 24.16% |
| GRMN241018C00180000 | 2024-04-26 3:39PM EDT | 180.00 | 0.92 | 0.75 | 1.10 | 0.00 | - | 1 | 24 | 23.95% |
| GRMN241018C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 2 | 3 | 26.06% |
| GRMN241018C00195000 | 2024-03-21 1:54PM EDT | 195.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 27.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN241018P00085000 | 2024-02-21 1:00PM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 5 | 47.24% |
| GRMN241018P00105000 | 2024-04-25 2:20PM EDT | 105.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 2 | 1 | 36.76% |
| GRMN241018P00110000 | 2024-03-05 12:37PM EDT | 110.00 | 1.29 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 29.59% |
| GRMN241018P00115000 | 2024-04-30 10:48AM EDT | 115.00 | 1.02 | 0.95 | 1.45 | -0.37 | -26.62% | 50 | 572 | 28.24% |
| GRMN241018P00120000 | 2024-03-14 1:33PM EDT | 120.00 | 1.90 | 2.20 | 2.55 | 0.00 | - | 137 | 184 | 29.42% |
| GRMN241018P00125000 | 2024-04-24 11:14AM EDT | 125.00 | 2.35 | 2.30 | 2.55 | -0.35 | -12.96% | 1 | 549 | 25.04% |
| GRMN241018P00130000 | 2024-04-17 2:53PM EDT | 130.00 | 3.30 | 3.20 | 3.50 | -1.30 | -28.26% | 1 | 224 | 23.89% |
| GRMN241018P00135000 | 2024-04-12 11:55AM EDT | 135.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 1 | 339 | 23.21% |
| GRMN241018P00140000 | 2024-04-30 9:31AM EDT | 140.00 | 5.90 | 6.10 | 6.60 | -0.64 | -9.79% | 60 | 89 | 22.31% |
| GRMN241018P00145000 | 2024-04-24 2:05PM EDT | 145.00 | 9.20 | 8.20 | 8.80 | 0.00 | - | 1 | 5 | 21.62% |
| GRMN241018P00150000 | 2024-04-15 2:51PM EDT | 150.00 | 13.31 | 10.60 | 11.40 | 0.00 | - | 30 | 23 | 20.79% |
| GRMN241018P00155000 | 2024-04-29 11:09AM EDT | 155.00 | 14.10 | 11.50 | 14.50 | -0.40 | -2.76% | 1 | 60 | 20.04% |
© 2024 Yahoo. All rights reserved.