Options Chain for CONMED CORP COM (CNMD) - $61.31 as of 2/21/2025 3:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.20 | 28.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 19.30 | 23.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 14.20 | 18.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 9.30 | 13.40 | % | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 4.70 | 8.60 | % | 0 | 0 | 0.84 | 0.84 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.65 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.56 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.75 | 2.20 | 0.85 | % | 6 | 0 | 0.38 | 0.27 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 70.00 | 0.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.10 | 0.03 | -0.02 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.55 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.15 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.16 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.50 | 4.00 | 2.10 | +0.10 | +5.00% | 1 | 22 | 0.38 | -0.44 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 3.10 | 7.00 | % | 0 | 0 | 0.64 | -0.73 | 0.05 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 7.20 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.90 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 12.30 | 16.00 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 17.80 | 21.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 22.30 | 25.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 27.00 | 31.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 32.00 | 35.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 37.00 | 41.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 42.00 | 45.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |