NYSE - Delayed Quote USD
CONMED Corporation (CNMD)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD241115C00055000 | 9/12/2024 5:43 PM | 55 | 22.50 | 8.00 | 12.70 | 0.00 | 0.00% | 1 | 1 | 109.67% |
| CNMD241115C00060000 | 10/24/2024 6:49 PM | 60 | 5.20 | 3.40 | 6.80 | 0.00 | 0.00% | 5 | 7 | 67.36% |
| CNMD241115C00065000 | 10/21/2024 6:37 PM | 65 | 3.33 | 1.60 | 4.40 | 0.00 | 0.00% | 1 | 7 | 70.36% |
| CNMD241115C00070000 | 10/21/2024 1:30 PM | 70 | 2.40 | 0.45 | 4.40 | 0.00 | 0.00% | 2 | 9 | 86.91% |
| CNMD241115C00075000 | 10/21/2024 6:37 PM | 75 | 1.61 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 4 | 98.58% |
| CNMD241115C00080000 | 10/10/2024 6:53 PM | 80 | 0.45 | 0.00 | 3.00 | 0.00 | 0.00% | 169 | 171 | 105.86% |
| CNMD241115C00085000 | 10/18/2024 6:55 PM | 85 | 2.00 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 7 | 117.73% |
| CNMD241115C00090000 | 10/1/2024 1:30 PM | 90 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 129.10% |
| CNMD241115C00095000 | 8/28/2024 1:30 PM | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| CNMD241115C00100000 | 6/13/2024 1:30 PM | 100 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 182.62% |
| CNMD241115C00105000 | 6/12/2024 1:30 PM | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CNMD241115C00120000 | 10/7/2024 6:22 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 46 | 103.13% |
| CNMD241115C00125000 | 7/15/2024 3:16 PM | 125 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 6 | 232.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD241115P00045000 | 7/16/2024 1:30 PM | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| CNMD241115P00050000 | 10/23/2024 4:19 PM | 50 | 0.51 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 9 | 128.13% |
| CNMD241115P00055000 | 10/23/2024 6:46 PM | 55 | 1.72 | 0.40 | 2.80 | 0.00 | 0.00% | 34 | 64 | 76.07% |
| CNMD241115P00060000 | 10/25/2024 6:16 PM | 60 | 2.94 | 1.80 | 4.60 | 0.34 | 13.08% | 404 | 391 | 71.75% |
| CNMD241115P00065000 | 10/25/2024 6:16 PM | 65 | 5.43 | 4.30 | 7.30 | 0.63 | 13.12% | 196 | 225 | 69.51% |
| CNMD241115P00070000 | 10/16/2024 6:44 PM | 70 | 6.02 | 6.30 | 10.90 | 0.00 | 0.00% | 1 | 6 | 52.10% |
| CNMD241115P00075000 | 8/19/2024 1:56 PM | 75 | 9.00 | 3.30 | 6.80 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| CNMD241115P00085000 | 6/5/2024 7:38 PM | 85 | 11.12 | 14.20 | 19.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
FNA Paragon 28, Inc.
4.8900
+2.30%
OFIX Orthofix Medical Inc.
15.88
+0.57%
SNN Smith & Nephew plc
28.37
-3.83%
IART Integra LifeSciences Holdings Corporation
18.95
+0.37%
AVNS Avanos Medical, Inc.
22.34
+0.54%
TMCI Treace Medical Concepts, Inc.
4.6900
-4.87%
AORT Artivion, Inc.
26.47
-0.53%
NARI Inari Medical, Inc.
43.70
-0.59%
ITGR Integer Holdings Corporation
125.77
-0.78%
GKOS Glaukos Corporation
130.59
+0.09%