NYSE - Delayed Quote USD

Globus Medical, Inc. (GMED)

Compare
81.83 +0.73 (+0.90%)
At close: November 18 at 4:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GMED241220C00037500 7/18/2024 7:36 PM 37.5 35.45 31.00 35.30 0.00 0.00% 1 1 0.00%
GMED241220C00050000 5/7/2024 1:30 PM 50 6.15 15.60 19.80 0.00 0.00% - 3 0.00%
GMED241220C00055000 7/22/2024 2:10 PM 55 19.79 14.90 16.30 0.00 0.00% 1 1 0.00%
GMED241220C00057500 10/25/2024 5:01 PM 57.5 16.70 0.00 0.00 0.00 0.00% 1 0 0.00%
GMED241220C00060000 11/15/2024 7:56 PM 60 21.30 0.00 0.00 0.00 0.00% 2 0 0.00%
GMED241220C00062500 9/30/2024 2:05 PM 62.5 10.20 0.00 0.00 0.00 0.00% 1 0 0.00%
GMED241220C00065000 11/8/2024 7:42 PM 65 16.81 0.00 0.00 0.00 0.00% 18 0 0.00%
GMED241220C00067500 11/15/2024 7:32 PM 67.5 12.60 0.00 0.00 0.00 0.00% 2 0 0.00%
GMED241220C00070000 11/13/2024 4:52 PM 70 13.77 0.00 0.00 0.00 0.00% 1 0 0.00%
GMED241220C00072500 11/14/2024 5:41 PM 72.5 9.93 0.00 0.00 0.00 0.00% 8 0 0.00%
GMED241220C00075000 11/15/2024 8:12 PM 75 6.78 0.00 0.00 0.00 0.00% 6 0 0.00%
GMED241220C00077500 11/15/2024 2:30 PM 77.5 4.52 0.00 0.00 0.00 0.00% 1 0 0.00%
GMED241220C00080000 11/18/2024 5:07 PM 80 3.60 0.00 0.00 0.00 0.00% 2 0 0.00%
GMED241220C00082500 11/18/2024 6:14 PM 82.5 2.02 0.00 0.00 0.00 0.00% 7 0 0.78%
GMED241220C00085000 11/18/2024 8:49 PM 85 1.10 0.00 0.00 0.00 0.00% 3 0 3.13%
GMED241220C00087500 11/13/2024 7:32 PM 87.5 0.60 0.00 0.00 0.00 0.00% 1 0 6.25%
GMED241220C00090000 7/30/2024 1:30 PM 90 1.25 0.00 0.00 0.00 0.00% 1 5 6.25%
GMED241220C00095000 10/31/2024 3:38 PM 95 0.08 0.00 0.00 0.00 0.00% 2 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GMED241220P00047500 9/26/2024 3:11 PM 47.5 0.75 0.00 2.15 0.00 0.00% 1 2 138.18%
GMED241220P00050000 11/5/2024 7:25 PM 50 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
GMED241220P00052500 8/5/2024 5:02 PM 52.5 1.18 0.20 2.05 0.00 0.00% 10 8 118.75%
GMED241220P00055000 11/5/2024 8:46 PM 55 0.38 0.00 0.00 0.00 0.00% 1 0 25.00%
GMED241220P00057500 10/15/2024 1:30 PM 57.5 0.45 0.00 1.15 0.00 0.00% 1 10 83.25%
GMED241220P00060000 10/15/2024 1:30 PM 60 0.70 0.00 1.70 0.00 0.00% 1 102 83.15%
GMED241220P00062500 9/4/2024 3:02 PM 62.5 1.41 0.85 2.10 0.00 0.00% 2 2 88.57%
GMED241220P00065000 11/6/2024 2:31 PM 65 0.55 0.00 0.00 0.00 0.00% 1 0 12.50%
GMED241220P00067500 11/1/2024 4:50 PM 67.5 1.50 0.00 0.00 0.00 0.00% 7 0 12.50%
GMED241220P00070000 11/5/2024 8:56 PM 70 2.00 0.00 0.00 0.00 0.00% 1 0 12.50%
GMED241220P00072500 11/5/2024 3:37 PM 72.5 2.65 0.00 0.00 0.00 0.00% 1 0 12.50%
GMED241220P00075000 11/15/2024 6:29 PM 75 0.43 0.00 0.00 0.00 0.00% 1 0 6.25%
GMED241220P00077500 11/12/2024 4:50 PM 77.5 0.65 0.00 0.00 0.00 0.00% 17 0 6.25%
GMED241220P00080000 11/15/2024 8:56 PM 80 1.60 0.00 0.00 0.00 0.00% 1 0 1.56%
GMED241220P00082500 11/18/2024 8:57 PM 82.5 2.30 0.00 0.00 0.00 0.00% 2 0 0.00%
GMED241220P00085000 11/12/2024 8:21 PM 85 3.00 0.00 0.00 0.00 0.00% 9 0 0.00%
GMED241220P00095000 11/12/2024 5:56 PM 95 12.41 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers