Australia markets closed

Structure Therapeutics Inc. (GPCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.96-3.72 (-8.52%)
At close: 04:00PM EDT
40.97 +1.01 (+2.53%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPCR240719C000175002024-06-25 10:51AM EDT17.5024.3621.6024.30-16.14-39.85%112223.05%
GPCR240719C000200002024-06-17 3:41PM EDT20.0021.7418.7021.90-6.92-24.15%510175.98%
GPCR240719C000250002024-06-05 2:21PM EDT25.0030.2614.3017.000.00-14152.73%
GPCR240719C000300002024-06-04 9:47AM EDT30.0028.009.6012.500.00-310123.83%
GPCR240719C000350002024-06-25 1:13PM EDT35.006.305.507.20-3.42-35.19%24886.18%
GPCR240719C000400002024-06-25 3:56PM EDT40.003.152.753.50-3.21-50.47%1175,28477.00%
GPCR240719C000450002024-06-25 3:24PM EDT45.001.101.101.45-1.50-57.69%4846473.34%
GPCR240719C000500002024-06-25 3:16PM EDT50.000.500.500.65-0.65-56.52%7325477.54%
GPCR240719C000550002024-06-25 1:14PM EDT55.000.200.100.35-0.30-60.00%161,03478.52%
GPCR240719C000600002024-06-25 10:30AM EDT60.000.250.050.200.00-117384.57%
GPCR240719C000650002024-06-21 11:42AM EDT65.000.500.000.750.00-33605119.82%
GPCR240719C000700002024-06-14 10:36AM EDT70.000.300.000.750.00-1382133.11%
GPCR240719C000750002024-06-14 2:50PM EDT75.000.100.000.750.00-1108145.12%
GPCR240719C000800002024-06-07 9:45AM EDT80.000.600.000.750.00-2164156.05%
GPCR240719C000850002024-06-10 10:20AM EDT85.000.400.000.300.00-571142.58%
GPCR240719C000900002024-06-12 10:51AM EDT90.000.150.000.100.00-14,572130.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPCR240719P000150002024-06-07 9:50AM EDT15.000.050.000.100.00-127172.66%
GPCR240719P000175002024-06-24 9:30AM EDT17.500.050.000.050.00-159134.38%
GPCR240719P000200002024-06-03 9:30AM EDT20.001.080.050.100.00-136132.81%
GPCR240719P000225002024-05-28 10:39AM EDT22.502.450.050.750.00-114155.96%
GPCR240719P000250002024-06-25 3:40PM EDT25.000.100.000.30-0.16-61.54%1249106.45%
GPCR240719P000300002024-06-25 3:59PM EDT30.000.300.300.45+0.10+50.00%1124887.89%
GPCR240719P000350002024-06-25 3:21PM EDT35.001.150.951.20+0.60+109.09%4580476.03%
GPCR240719P000400002024-06-25 1:15PM EDT40.003.002.552.95+1.25+71.43%1191666.85%
GPCR240719P000450002024-06-25 2:34PM EDT45.005.905.607.00+2.10+55.26%5748072.95%
GPCR240719P000500002024-06-25 1:06PM EDT50.0010.359.6011.40+3.63+54.02%412672.56%
GPCR240719P000550002024-06-24 3:24PM EDT55.0011.4014.6015.900.00-5313477.34%
GPCR240719P000600002024-06-14 10:38AM EDT60.0012.0019.1021.500.00-117097.07%
GPCR240719P000650002024-06-14 11:15AM EDT65.0016.0024.2026.200.00-113101.76%
GPCR240719P000700002024-05-16 12:38PM EDT70.0035.7020.7023.600.00-140.00%
GPCR240719P000900002024-03-11 11:45AM EDT90.0054.2049.7051.600.00-11192.87%