Breaking News

CONMED Corporation (CNMD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

49.25 -0.19 -0.38%

03:59:59 - Closed. Currency in USD

After Hours

49.25

0.00

0.00%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 343,264
Bid/Ask: 0.00 / 0.00
Day's Range: 48.31 - 49.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

CONMED Option Chain

Get free option data for CNMD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CONMED options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 23, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.3	33.4	0	17.50	0	0%	0	3.4	0
CNMD Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|17.50C Delta0.9932 Imp Vol1.6307 Bid29.3 Gamma0.0008 Theoretical31.35 Ask33.4 Theta-0.0068 Intrinsic Value31.71 Volume0 Vega0.0024 Time Value-31.71 Open Interest0 Rho0.0082 Delta / Theta-145.2907 CNMD Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|17.50P Delta-0.0579 Imp Vol3.3453 Bid0 Gamma0.0026 Theoretical1.7 Ask3.4 Theta-0.0932 Intrinsic Value-31.71 Volume0 Vega0.0157 Time Value31.71 Open Interest0 Rho-0.0032 Delta / Theta0.6213
0	0%	26.9	30.9	0	20.00	0	0%	0	3.4	0
CNMD Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|20.00C Delta0.9878 Imp Vol1.5675 Bid26.9 Gamma0.0014 Theoretical28.9 Ask30.9 Theta-0.0115 Intrinsic Value29.21 Volume0 Vega0.0041 Time Value-29.21 Open Interest0 Rho0.0108 Delta / Theta-86.2485 CNMD Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|20.00P Delta-0.0668 Imp Vol2.9633 Bid0 Gamma0.0032 Theoretical1.7 Ask3.4 Theta-0.0923 Intrinsic Value-29.21 Volume0 Vega0.0175 Time Value29.21 Open Interest0 Rho-0.0035 Delta / Theta0.7241
0	0%	24.4	28.4	0	22.50	0	0%	0	3.4	0
CNMD Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|22.50C Delta0.9866 Imp Vol1.3656 Bid24.4 Gamma0.0018 Theoretical26.4 Ask28.4 Theta-0.011 Intrinsic Value26.71 Volume0 Vega0.0044 Time Value-26.71 Open Interest1 Rho0.0136 Delta / Theta-89.622 CNMD Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|22.50P Delta-0.0764 Imp Vol2.6318 Bid0 Gamma0.004 Theoretical1.7 Ask3.4 Theta-0.0908 Intrinsic Value-26.71 Volume0 Vega0.0194 Time Value26.71 Open Interest2 Rho-0.0038 Delta / Theta0.8415
					49.21	Price @ Oct 23, 2026 20:08 GMT
0	0%	1.55	4.1	0	50.00	0	0%	2.5	4.5	0
CNMD Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|50.00C Delta0.4807 Imp Vol0.6161 Bid1.55 Gamma0.0478 Theoretical2.83 Ask4.1 Theta-0.0603 Intrinsic Value-0.79 Volume0 Vega0.0538 Time Value0.79 Open Interest40 Rho0.0158 Delta / Theta-7.9667 CNMD Put 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|50.00P Delta-0.5322 Imp Vol0.5333 Bid2.5 Gamma0.0553 Theoretical3.5 Ask4.5 Theta-0.0494 Intrinsic Value0.79 Volume0 Vega0.0537 Time Value-0.79 Open Interest0 Rho-0.0191 Delta / Theta10.7631
0	0%	0.2	2	0	55.00	0	0%	4.6	8.7	0
CNMD Call 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|55.00C Delta0.2545 Imp Vol0.5758 Bid0.2 Gamma0.0412 Theoretical1.1 Ask2 Theta-0.0452 Intrinsic Value-5.79 Volume0 Vega0.0433 Time Value5.79 Open Interest1 Rho0.0087 Delta / Theta-5.6297 CNMD Put 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|55.00P Delta-0.8265 Imp Vol0.4318 Bid4.6 Gamma0.0445 Theoretical6.65 Ask8.7 Theta-0.0244 Intrinsic Value5.79 Volume0 Vega0.0344 Time Value-5.79 Open Interest0 Rho-0.0245 Delta / Theta33.8841
0	0%	0	2.2	0	60.00	0	0%	9.3	13.4	0
CNMD Call 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|60.00C Delta0.2033 Imp Vol0.7886 Bid0 Gamma0.0265 Theoretical1.1 Ask2.2 Theta-0.0543 Intrinsic Value-10.79 Volume0 Vega0.0382 Time Value10.79 Open Interest1 Rho0.0068 Delta / Theta-3.7454 CNMD Put 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCNMD\|20261120\|60.00P Delta-0.9282 Imp Vol0.4968 Bid9.3 Gamma0.0237 Theoretical11.35 Ask13.4 Theta-0.0141 Intrinsic Value10.79 Volume0 Vega0.0182 Time Value-10.79 Open Interest0 Rho-0.0221 Delta / Theta65.7507

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CNMD Comments

Write your thoughts about CONMED Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CNMD	49.25	-0.19	-0.38%
	MOEX Oil and Gas	7,081.61	+170.92	+2.47%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K