NYSE - Delayed Quote • USD
CONMED Corporation (CNMD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNMD240517C00070000 | 4/25/2024 6:01 PM | 70 | 0.40 | 0.15 | 0.60 | -3.40 | -89.47% | 17 | 15 | 48.15% |
| CNMD240517C00075000 | 4/24/2024 7:19 PM | 75 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | 569 | 500 | 106.69% |
| CNMD240517C00080000 | 4/24/2024 2:33 PM | 80 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1,106 | 1,000 | 124.61% |
| CNMD240517C00085000 | 4/22/2024 7:52 PM | 85 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 28 | 139 | 140.43% |
| CNMD240517C00090000 | 3/12/2024 4:45 PM | 90 | 3.08 | 0.10 | 4.40 | 0.00 | 0.00% | 169 | 163 | 151.27% |
| CNMD240517C00100000 | 3/19/2024 2:52 PM | 100 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 12 | 179.59% |
| 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 | 372.36% |
| CNMD240517C00120000 | 10/27/2023 6:09 PM | 120 | 3.70 | 4.20 | 6.80 | 0.00 | 0.00% | 8 | 0 | 287.87% |
| CNMD240517C00125000 | 12/1/2023 4:45 PM | 125 | 4.50 | 2.85 | 5.40 | 0.00 | 0.00% | 5 | 45 | 268.90% |
| CNMD240517C00130000 | 12/21/2023 5:52 PM | 130 | 3.80 | 0.40 | 2.30 | 0.00 | 0.00% | 4 | 42 | 204.30% |
| CNMD240517C00135000 | 12/22/2023 4:55 PM | 135 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 25 | 57 | 243.75% |
| CNMD240517C00140000 | 1/24/2024 2:30 PM | 140 | 0.75 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 4 | 172.56% |
| 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 | 58.11% |
| CNMD240517P00060000 | 4/25/2024 3:44 PM | 60 | 1.17 | 1.00 | 1.95 | 0.72 | 160.00% | 3 | 11 | 46.90% |
| CNMD240517P00065000 | 4/25/2024 7:22 PM | 65 | 4.58 | 2.75 | 6.10 | 1.88 | 69.63% | 2 | 2,101 | 70.53% |
| CNMD240517P00070000 | 4/25/2024 6:49 PM | 70 | 8.20 | 6.20 | 10.50 | 5.40 | 192.86% | 1 | 1,004 | 85.91% |
| CNMD240517P00075000 | 4/25/2024 1:35 PM | 75 | 10.70 | 11.50 | 15.50 | 5.90 | 122.92% | 7 | 33 | 58.11% |
| CNMD240517P00080000 | 4/25/2024 4:57 PM | 80 | 17.35 | 16.60 | 20.50 | 10.65 | 158.96% | 1,000 | 1,001 | 73.83% |
| CNMD240517P00085000 | 4/25/2024 7:45 PM | 85 | 25.30 | 21.00 | 25.50 | 18.10 | 251.39% | 10 | 22 | 69.34% |
| CNMD240517P00090000 | 4/25/2024 7:22 PM | 90 | 30.30 | 25.60 | 30.50 | 18.10 | 148.36% | 11 | 19 | 154.69% |
| 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
28.41
-3.30%
PEN Penumbra, Inc.
205.50
-0.32%
STE STERIS plc
201.54
-0.62%
IRTC iRhythm Technologies, Inc.
111.27
-4.43%
NVRO Nevro Corp.
11.62
-7.11%
NARI Inari Medical, Inc.
38.07
-0.29%
TMCI Treace Medical Concepts, Inc.
10.30
-3.47%
SNN Smith & Nephew plc
23.88
-2.81%
ATEC Alphatec Holdings, Inc.
12.24
-3.92%
CVRX CVRx, Inc.
14.39
-0.07%