Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,223.92 -12.36 (-0.06%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Garmin Ltd. (GRMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN221216C00095000 | 2022-06-22 10:45AM EDT | 95.00 | 9.47 | 11.60 | 12.30 | 0.00 | - | 10 | 30 | 35.39% |
| GRMN221216C00100000 | 2022-06-16 2:28PM EDT | 100.00 | 6.22 | 8.70 | 9.20 | 0.00 | - | 1 | 10 | 33.11% |
| GRMN221216C00105000 | 2022-06-01 12:36PM EDT | 105.00 | 8.40 | 6.30 | 6.80 | 0.00 | - | 3 | 29 | 31.92% |
| GRMN221216C00110000 | 2022-06-07 12:52PM EDT | 110.00 | 6.93 | 4.40 | 4.90 | 0.00 | - | 1 | 28 | 31.04% |
| GRMN221216C00115000 | 2022-06-24 11:44AM EDT | 115.00 | 3.20 | 2.95 | 3.80 | +0.90 | +39.13% | 1 | 18 | 31.84% |
| GRMN221216C00120000 | 2022-06-06 11:45AM EDT | 120.00 | 3.60 | 1.80 | 2.55 | 0.00 | - | 20 | 67 | 30.71% |
| GRMN221216C00125000 | 2022-06-21 11:02AM EDT | 125.00 | 1.05 | 1.25 | 1.70 | 0.00 | - | 2 | 299 | 30.04% |
| GRMN221216C00130000 | 2022-06-23 9:52AM EDT | 130.00 | 0.72 | 0.80 | 1.15 | 0.00 | - | 2 | 549 | 29.80% |
| GRMN221216C00135000 | 2022-04-11 10:18AM EDT | 135.00 | 4.12 | 0.80 | 1.60 | 0.00 | - | 2 | 4 | 35.85% |
| GRMN221216C00140000 | 2022-06-15 12:26PM EDT | 140.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 14 | 33.44% |
| GRMN221216C00145000 | 2022-06-02 1:47PM EDT | 145.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 1 | 39 | 36.40% |
| GRMN221216C00150000 | 2022-06-01 1:09PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 36.84% |
| GRMN221216C00155000 | 2022-04-22 1:46PM EDT | 155.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 39.06% |
| GRMN221216C00160000 | 2022-03-30 9:59AM EDT | 160.00 | 1.73 | 0.35 | 1.15 | 0.00 | - | 1 | 81 | 45.13% |
| GRMN221216C00165000 | 2022-01-20 11:22AM EDT | 165.00 | 3.30 | 0.50 | 2.35 | 0.00 | - | 1 | 62 | 56.35% |
| GRMN221216C00170000 | 2022-03-25 10:58AM EDT | 170.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 1,195 | 47.34% |
| GRMN221216C00175000 | 2022-01-06 11:46AM EDT | 175.00 | 2.64 | 0.70 | 2.20 | 0.00 | - | 6 | 25 | 53.96% |
| GRMN221216C00180000 | 2022-04-19 10:16AM EDT | 180.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 48.78% |
| GRMN221216C00185000 | 2021-12-29 4:42PM EDT | 185.00 | 2.05 | 0.50 | 1.10 | 0.00 | - | 4 | 100 | 51.10% |
| GRMN221216C00190000 | 2021-11-05 12:11PM EDT | 190.00 | 2.45 | 1.95 | 2.95 | 0.00 | - | 3 | 14 | 67.33% |
| GRMN221216C00195000 | 2022-06-06 2:10PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 84 | 271 | 53.76% |
| GRMN221216C00200000 | 2022-04-19 10:16AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 55.30% |
| GRMN221216C00210000 | 2021-11-10 7:59AM EDT | 210.00 | 2.40 | 0.60 | 1.15 | 0.00 | - | 4 | 6 | 59.89% |
| GRMN221216C00220000 | 2021-10-28 9:35AM EDT | 220.00 | 0.64 | 0.65 | 1.30 | 0.00 | - | 14 | 10 | 63.97% |
| GRMN221216C00230000 | 2022-01-10 12:44PM EDT | 230.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 63.99% |
| GRMN221216C00240000 | 2021-10-29 9:39AM EDT | 240.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 12 | 12 | 59.33% |
| GRMN221216C00250000 | 2022-03-17 2:32PM EDT | 250.00 | 2.15 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 55.57% |
| GRMN221216C00260000 | 2022-04-07 10:42AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 63.62% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRMN221216P00050000 | 2022-06-03 3:45PM EDT | 50.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 56.15% |
| GRMN221216P00055000 | 2022-06-08 1:35PM EDT | 55.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 57.59% |
| GRMN221216P00060000 | 2022-01-26 2:58PM EDT | 60.00 | 1.55 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 56.10% |
| GRMN221216P00070000 | 2022-01-03 4:06PM EDT | 70.00 | 1.63 | 1.45 | 2.15 | 0.00 | - | 22 | 22 | 49.32% |
| GRMN221216P00075000 | 2022-05-19 11:07AM EDT | 75.00 | 2.54 | 2.60 | 3.40 | 0.00 | - | 7 | 8 | 50.24% |
| GRMN221216P00080000 | 2022-06-14 12:38PM EDT | 80.00 | 3.59 | 2.10 | 3.10 | 0.00 | - | 10 | 16 | 41.08% |
| GRMN221216P00085000 | 2022-05-19 12:02PM EDT | 85.00 | 4.30 | 5.10 | 6.00 | 0.00 | - | 36 | 37 | 47.61% |
| GRMN221216P00090000 | 2022-05-19 12:01PM EDT | 90.00 | 5.70 | 6.90 | 8.00 | 0.00 | - | 36 | 39 | 47.53% |
| GRMN221216P00095000 | 2022-06-24 10:43AM EDT | 95.00 | 6.81 | 6.30 | 7.20 | -1.69 | -19.88% | 5 | 110 | 35.53% |
| GRMN221216P00100000 | 2022-06-17 3:13PM EDT | 100.00 | 12.10 | 8.40 | 9.30 | 0.00 | - | 1 | 35 | 33.97% |
| GRMN221216P00105000 | 2022-06-22 1:44PM EDT | 105.00 | 13.45 | 11.00 | 11.60 | 0.00 | - | 3 | 42 | 31.69% |
| GRMN221216P00110000 | 2022-04-29 9:48AM EDT | 110.00 | 18.50 | 11.50 | 13.40 | +8.15 | +78.74% | 10 | 19 | 25.73% |
| GRMN221216P00115000 | 2022-06-06 9:36AM EDT | 115.00 | 15.50 | 17.70 | 18.70 | 0.00 | - | 1 | 5 | 31.98% |
| GRMN221216P00120000 | 2022-02-14 10:30AM EDT | 120.00 | 13.90 | 17.60 | 19.70 | 0.00 | - | 1 | 9 | 0.00% |
| GRMN221216P00125000 | 2022-03-02 12:34PM EDT | 125.00 | 19.60 | 16.50 | 17.70 | 0.00 | - | 1 | 12 | 0.00% |
| GRMN221216P00130000 | 2022-06-01 1:09PM EDT | 130.00 | 29.25 | 29.20 | 31.70 | 0.00 | - | 1 | 49 | 34.19% |
| GRMN221216P00135000 | 2022-04-21 11:23AM EDT | 135.00 | 23.93 | 34.90 | 37.70 | 0.00 | - | 3 | 7 | 42.96% |
| GRMN221216P00140000 | 2022-06-08 2:35PM EDT | 140.00 | 37.68 | 37.80 | 42.40 | 0.00 | - | 1 | 63 | 44.45% |
| GRMN221216P00145000 | 2022-06-08 2:00PM EDT | 145.00 | 41.92 | 42.50 | 46.40 | 0.00 | - | 1 | 80 | 41.03% |
| GRMN221216P00150000 | 2022-06-17 12:45PM EDT | 150.00 | 56.50 | 47.50 | 51.70 | 0.00 | - | 1 | 1 | 45.70% |
| GRMN221216P00155000 | 2022-03-14 9:31AM EDT | 155.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
| GRMN221216P00160000 | 2021-11-10 7:59AM EDT | 160.00 | 19.90 | 31.90 | 32.90 | 0.00 | - | 1 | 4 | 0.00% |
| GRMN221216P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 16.40 | 35.60 | 36.90 | 0.00 | - | 1 | 7 | 0.00% |
| GRMN221216P00170000 | 2021-11-08 4:48PM EDT | 170.00 | 32.50 | 39.60 | 40.80 | 0.00 | - | 2 | 1 | 0.00% |
| GRMN221216P00175000 | 2021-11-03 12:29PM EDT | 175.00 | 38.80 | 45.40 | 46.80 | 0.00 | - | 1 | 11 | 0.00% |
| GRMN221216P00180000 | 2021-11-10 7:59AM EDT | 180.00 | 28.00 | 48.10 | 49.10 | 0.00 | - | 3 | 7 | 0.00% |
| GRMN221216P00185000 | 2021-11-10 7:59AM EDT | 185.00 | 31.10 | 52.60 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| GRMN221216P00190000 | 2021-11-08 4:15PM EDT | 190.00 | 48.60 | 57.10 | 57.90 | 0.00 | - | - | 1 | 0.00% |
| GRMN221216P00195000 | 2021-11-10 7:59AM EDT | 195.00 | 33.20 | 61.70 | 62.60 | 0.00 | - | 3 | 8 | 0.00% |
| GRMN221216P00200000 | 2021-11-10 7:59AM EDT | 200.00 | 36.70 | 64.50 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| GRMN221216P00210000 | 2021-11-10 7:59AM EDT | 210.00 | 44.00 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| GRMN221216P00220000 | 2021-11-10 7:59AM EDT | 220.00 | 53.00 | 83.50 | 88.50 | 0.00 | - | 4 | 5 | 0.00% |
| GRMN221216P00230000 | 2021-11-10 7:59AM EDT | 230.00 | 61.20 | 93.00 | 98.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
