Options Chain for CONMED CORP COM (CNMD) - $57.68 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.80 | 23.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 14.90 | 18.90 | 29.75 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 9.90 | 14.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 5.10 | 8.70 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.92 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 1.10 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.64 | 0.07 | -0.08 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.29 | 0.06 | -0.08 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.08 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.35 | 3.64 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.05 | 3.00 | 0.00 | 0.00% | 0 | 1,105 | 1.65 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.75 | 2.64 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 102 | 1.09 | -0.08 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.40 | 3.50 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.36 | 0.07 | -0.08 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 1.65 | 4.60 | 3.78 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.71 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 6.30 | 10.20 | 9.24 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.92 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 11.10 | 15.10 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.99 | 0.01 | -0.01 | 3/5/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 16.00 | 20.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 21.00 | 25.10 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 26.00 | 30.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 31.10 | 35.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 36.00 | 40.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 41.10 | 45.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 46.10 | 50.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 51.00 | 55.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |