Singapore markets close in 7 hours 15 minutes

Garmin Ltd. (GRMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.37+2.06 (+2.57%)
At close: 04:03PM EDT
82.92 +0.55 (+0.67%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRMN221021C000500002022-09-12 9:43AM EDT50.0043.0030.8034.400.00-60122.85%
GRMN221021C000700002022-09-28 11:52AM EDT70.0014.0011.9014.100.00--062.65%
GRMN221021C000750002022-09-30 2:32PM EDT75.007.607.808.300.00-5649.17%
GRMN221021C000800002022-10-03 2:26PM EDT80.004.183.904.20+0.18+4.50%593339.77%
GRMN221021C000850002022-10-03 3:54PM EDT85.001.351.251.45+0.20+17.39%5317334.42%
GRMN221021C000900002022-10-03 2:13PM EDT90.000.250.250.30-0.10-28.57%4031.64%
GRMN221021C000950002022-10-03 3:45PM EDT95.000.090.000.10+0.05+125.00%5151635.74%
GRMN221021C001000002022-10-03 2:26PM EDT100.000.050.000.15-0.05-50.00%1631949.22%
GRMN221021C001050002022-09-27 10:56AM EDT105.000.060.000.750.00-326170.31%
GRMN221021C001100002022-09-30 2:29PM EDT110.000.100.000.750.00-26280.37%
GRMN221021C001150002022-10-03 10:25AM EDT115.000.050.000.25-0.05-50.00%144874.02%
GRMN221021C001200002022-09-26 12:57PM EDT120.000.400.000.400.00-3087.99%
GRMN221021C001250002022-09-30 2:48PM EDT125.000.110.000.750.00-1163106.64%
GRMN221021C001300002022-08-19 9:30AM EDT130.000.300.001.000.00-116120.70%
GRMN221021C001350002022-09-21 9:32AM EDT135.000.200.000.000.00-15050.00%
GRMN221021C001400002022-07-13 12:00PM EDT140.000.130.000.550.00-2441122.07%
GRMN221021C001450002022-07-20 12:50PM EDT145.000.150.001.100.00-1116144.73%
GRMN221021C001550002022-04-01 2:56PM EDT155.000.990.100.700.00-1010149.12%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRMN221021P000500002022-07-11 10:17AM EDT50.000.200.000.750.00-13134.67%
GRMN221021P000550002022-04-18 1:59PM EDT55.000.600.251.000.00-12126.07%
GRMN221021P000650002022-10-03 11:05AM EDT65.000.100.000.25-0.04-28.57%101858.20%
GRMN221021P000700002022-10-03 3:44PM EDT70.000.160.150.30-0.21-56.76%42151.37%
GRMN221021P000750002022-10-03 1:29PM EDT75.000.550.500.65-0.40-42.11%5043.07%
GRMN221021P000800002022-10-03 11:09AM EDT80.001.701.501.65-0.80-32.00%4620537.13%
GRMN221021P000850002022-10-03 3:46PM EDT85.003.773.804.10-0.33-8.05%51,40834.74%
GRMN221021P000900002022-09-23 12:38PM EDT90.009.107.508.400.00-113042.73%
GRMN221021P000950002022-09-30 12:59PM EDT95.0013.0312.1013.400.00-26458.01%
GRMN221021P001000002022-09-23 9:43AM EDT100.0018.0015.8019.800.00-12950.39%
GRMN221021P001050002022-09-26 2:11PM EDT105.0022.3021.6024.400.00-1070.12%
GRMN221021P001100002022-09-08 11:28AM EDT110.0019.7025.7029.300.00-20117.58%
GRMN221021P001150002022-09-20 1:30PM EDT115.0030.5030.5034.800.00-23558.59%
GRMN221021P001200002022-09-22 10:03AM EDT120.0037.1035.5039.600.00-10146.63%
GRMN221021P001250002022-07-27 9:34AM EDT125.0029.650.000.000.00--20.00%
GRMN221021P001300002022-07-07 1:48PM EDT130.0026.5030.9034.200.00-150.00%
GRMN221021P001350002022-09-02 12:18PM EDT135.0044.7952.6056.500.00-70174.12%
GRMN221021P001500002022-03-15 11:20AM EDT150.0042.7337.1039.500.00--10.00%
GRMN221021P001550002022-03-15 11:27AM EDT155.0047.4041.3044.700.00--10.00%
GRMN221021P001600002022-02-24 12:54PM EDT160.0052.8842.5047.000.00--20.00%