NYSE - Delayed Quote • USD
CONMED Corporation (CNMD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517C00070000 | 4/26/2024 5:31 PM | 70 | 0.60 | 0.55 | 1.45 | 0.20 | 50.00% | 42 | 32 | 48.00% |
| CNMD240517C00075000 | 4/26/2024 7:50 PM | 75 | 0.25 | 0.00 | 0.90 | -1.60 | -86.49% | 31 | 500 | 57.86% |
| CNMD240517C00080000 | 4/24/2024 2:33 PM | 80 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1,106 | 1,000 | 107.42% |
| CNMD240517C00085000 | 4/22/2024 7:52 PM | 85 | 0.60 | 0.00 | 3.50 | 0.00 | 0.00% | 28 | 139 | 110.55% |
| CNMD240517C00090000 | 3/12/2024 4:45 PM | 90 | 3.08 | 0.10 | 4.40 | 0.00 | 0.00% | 169 | 163 | 136.38% |
| CNMD240517C00100000 | 3/19/2024 2:52 PM | 100 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 12 | 165.92% |
| CNMD240517C00105000 | 1/29/2024 2:30 PM | 105 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CNMD240517C00110000 | 1/29/2024 2:30 PM | 110 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| CNMD240517C00115000 | 11/22/2023 4:30 PM | 115 | 8.20 | 9.90 | 11.70 | 0.00 | 0.00% | 4 | 64 | 354.39% |
| CNMD240517C00120000 | 10/27/2023 6:09 PM | 120 | 3.70 | 4.20 | 6.80 | 0.00 | 0.00% | 8 | 0 | 273.58% |
| CNMD240517C00125000 | 12/1/2023 4:45 PM | 125 | 4.50 | 2.85 | 5.40 | 0.00 | 0.00% | 5 | 45 | 256.01% |
| CNMD240517C00130000 | 12/21/2023 5:52 PM | 130 | 3.80 | 0.40 | 2.30 | 0.00 | 0.00% | 4 | 42 | 194.24% |
| CNMD240517C00135000 | 12/22/2023 4:55 PM | 135 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 25 | 57 | 232.91% |
| CNMD240517C00140000 | 1/24/2024 2:30 PM | 140 | 0.75 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 4 | 164.65% |
| CNMD240517C00160000 | 9/27/2023 1:30 PM | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517P00055000 | 2/23/2024 4:31 PM | 55 | 0.43 | 0.10 | 1.80 | 0.00 | 0.00% | 2 | 8 | 76.17% |
| CNMD240517P00060000 | 4/26/2024 6:13 PM | 60 | 0.57 | 0.25 | 0.80 | -1.08 | -65.45% | 4 | 15 | 46.39% |
| CNMD240517P00065000 | 4/26/2024 6:13 PM | 65 | 1.92 | 0.90 | 2.80 | -2.66 | -58.08% | 4 | 2,101 | 50.78% |
| CNMD240517P00070000 | 4/25/2024 6:49 PM | 70 | 8.20 | 2.70 | 6.70 | 0.00 | 0.00% | 1 | 1,004 | 65.70% |
| CNMD240517P00075000 | 4/25/2024 1:35 PM | 75 | 10.70 | 6.80 | 11.50 | 0.00 | 0.00% | 7 | 16 | 85.69% |
| CNMD240517P00080000 | 4/25/2024 4:57 PM | 80 | 17.35 | 11.60 | 16.50 | 0.00 | 0.00% | 1,000 | 1 | 105.08% |
| CNMD240517P00085000 | 4/25/2024 7:45 PM | 85 | 25.30 | 16.70 | 21.50 | 0.00 | 0.00% | 10 | 1 | 121.97% |
| CNMD240517P00090000 | 4/25/2024 7:45 PM | 90 | 30.30 | 21.90 | 26.50 | 0.00 | 0.00% | 11 | 1 | 137.06% |
| CNMD240517P00095000 | 1/29/2024 2:30 PM | 95 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
Related Tickers
IART Integra LifeSciences Holdings Corporation
28.34
-0.25%
ITGR Integer Holdings Corporation
109.58
-1.41%
PEN Penumbra, Inc.
204.41
-0.53%
NARI Inari Medical, Inc.
38.42
+0.92%
NVRO Nevro Corp.
11.32
-2.58%
IRTC iRhythm Technologies, Inc.
111.91
+0.58%
FNA Paragon 28, Inc.
8.80
-1.90%
ATEC Alphatec Holdings, Inc.
12.44
+1.63%
QDEL QuidelOrtho Corporation
39.64
-0.13%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%