Advertisement
Globus Medical, Inc. (GMED)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED241220C00037500 | 2024-07-18 2:36PM EST | 37.50 | 35.45 | 31.00 | 35.30 | 0.00 | - | 1 | 1 | 0.00% |
| GMED241220C00050000 | 2024-05-07 8:30AM EST | 50.00 | 6.15 | 15.60 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| GMED241220C00055000 | 2024-07-22 9:10AM EST | 55.00 | 19.79 | 14.90 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| GMED241220C00057500 | 2024-10-25 12:01PM EST | 57.50 | 16.70 | 25.60 | 29.50 | 0.00 | - | 1 | 4 | 99.66% |
| GMED241220C00060000 | 2024-11-15 2:56PM EST | 60.00 | 21.30 | 23.20 | 26.80 | 0.00 | - | 2 | 6 | 88.67% |
| GMED241220C00062500 | 2024-09-30 9:05AM EST | 62.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GMED241220C00065000 | 2024-11-08 2:42PM EST | 65.00 | 16.81 | 18.20 | 22.00 | 0.00 | - | 18 | 15 | 74.95% |
| GMED241220C00067500 | 2024-11-15 2:32PM EST | 67.50 | 12.60 | 15.70 | 20.00 | 0.00 | - | 2 | 17 | 73.29% |
| GMED241220C00070000 | 2024-11-13 11:52AM EST | 70.00 | 13.77 | 13.60 | 16.30 | 0.00 | - | 1 | 154 | 53.91% |
| GMED241220C00072500 | 2024-11-25 3:03PM EST | 72.50 | 12.01 | 11.80 | 13.10 | +0.88 | +7.91% | 2 | 154 | 60.74% |
| GMED241220C00075000 | 2024-11-25 3:58PM EST | 75.00 | 10.36 | 9.40 | 10.60 | +1.58 | +18.00% | 5 | 188 | 51.51% |
| GMED241220C00077500 | 2024-11-21 2:32PM EST | 77.50 | 7.70 | 6.30 | 9.50 | 0.00 | - | 68 | 201 | 62.62% |
| GMED241220C00080000 | 2024-11-25 3:58PM EST | 80.00 | 5.47 | 5.00 | 5.40 | -0.36 | -6.17% | 10 | 468 | 29.71% |
| GMED241220C00082500 | 2024-11-25 12:21PM EST | 82.50 | 3.00 | 1.95 | 3.60 | -0.20 | -6.25% | 15 | 238 | 28.44% |
| GMED241220C00085000 | 2024-11-25 1:33PM EST | 85.00 | 1.70 | 0.65 | 2.65 | -0.05 | -2.86% | 12 | 60 | 32.76% |
| GMED241220C00087500 | 2024-11-22 10:23AM EST | 87.50 | 1.00 | 0.40 | 1.80 | 0.00 | - | 4 | 343 | 34.25% |
| GMED241220C00090000 | 2024-11-19 12:58PM EST | 90.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 1 | 53 | 55.30% |
| GMED241220C00095000 | 2024-10-31 10:38AM EST | 95.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 2 | 151 | 64.82% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GMED241220P00047500 | 2024-09-26 10:11AM EST | 47.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 162.50% |
| GMED241220P00050000 | 2024-11-05 2:25PM EST | 50.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 124.41% |
| GMED241220P00052500 | 2024-08-05 12:02PM EST | 52.50 | 1.18 | 0.20 | 2.05 | 0.00 | - | 10 | 8 | 140.82% |
| GMED241220P00055000 | 2024-11-05 3:46PM EST | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.00% |
| GMED241220P00057500 | 2024-10-15 8:30AM EST | 57.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 100.29% |
| GMED241220P00060000 | 2024-10-15 8:30AM EST | 60.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 102 | 100.68% |
| GMED241220P00062500 | 2024-09-04 10:02AM EST | 62.50 | 1.41 | 0.85 | 2.10 | 0.00 | - | 2 | 2 | 107.52% |
| GMED241220P00065000 | 2024-11-06 9:31AM EST | 65.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 87.89% |
| GMED241220P00067500 | 2024-11-01 11:50AM EST | 67.50 | 1.50 | 0.00 | 2.15 | 0.00 | - | 7 | 45 | 78.47% |
| GMED241220P00070000 | 2024-11-05 3:56PM EST | 70.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 161 | 51.27% |
| GMED241220P00072500 | 2024-11-05 10:37AM EST | 72.50 | 2.65 | 0.00 | 1.00 | 0.00 | - | 1 | 89 | 58.55% |
| GMED241220P00075000 | 2024-11-15 1:29PM EST | 75.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 51.37% |
| GMED241220P00077500 | 2024-11-21 2:44PM EST | 77.50 | 0.24 | 0.00 | 0.30 | 0.00 | - | 10 | 37 | 26.86% |
| GMED241220P00080000 | 2024-11-22 10:47AM EST | 80.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 81 | 49.83% |
| GMED241220P00082500 | 2024-11-20 2:56PM EST | 82.50 | 0.90 | 0.00 | 1.75 | -0.26 | -22.41% | 1 | 88 | 30.13% |
| GMED241220P00085000 | 2024-11-25 11:31AM EST | 85.00 | 1.70 | 1.40 | 2.55 | -0.10 | -5.56% | 2 | 32 | 25.86% |
| GMED241220P00095000 | 2024-11-19 3:34PM EST | 95.00 | 12.33 | 8.40 | 12.60 | 0.00 | - | 1 | 1 | 63.33% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.