Structure Therapeutics Inc. (GPCR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR240719C00017500 | 2024-06-25 10:51AM EDT | 17.50 | 24.36 | 21.60 | 24.30 | -16.14 | -39.85% | 1 | 12 | 223.05% |
| GPCR240719C00020000 | 2024-06-17 3:41PM EDT | 20.00 | 21.74 | 18.70 | 21.90 | -6.92 | -24.15% | 5 | 10 | 175.98% |
| GPCR240719C00025000 | 2024-06-05 2:21PM EDT | 25.00 | 30.26 | 14.30 | 17.00 | 0.00 | - | 1 | 4 | 152.73% |
| GPCR240719C00030000 | 2024-06-04 9:47AM EDT | 30.00 | 28.00 | 9.60 | 12.50 | 0.00 | - | 3 | 10 | 123.83% |
| GPCR240719C00035000 | 2024-06-25 1:13PM EDT | 35.00 | 6.30 | 5.50 | 7.20 | -3.42 | -35.19% | 2 | 48 | 86.18% |
| GPCR240719C00040000 | 2024-06-25 3:56PM EDT | 40.00 | 3.15 | 2.75 | 3.50 | -3.21 | -50.47% | 117 | 5,284 | 77.00% |
| GPCR240719C00045000 | 2024-06-25 3:24PM EDT | 45.00 | 1.10 | 1.10 | 1.45 | -1.50 | -57.69% | 48 | 464 | 73.34% |
| GPCR240719C00050000 | 2024-06-25 3:16PM EDT | 50.00 | 0.50 | 0.50 | 0.65 | -0.65 | -56.52% | 73 | 254 | 77.54% |
| GPCR240719C00055000 | 2024-06-25 1:14PM EDT | 55.00 | 0.20 | 0.10 | 0.35 | -0.30 | -60.00% | 16 | 1,034 | 78.52% |
| GPCR240719C00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 173 | 84.57% |
| GPCR240719C00065000 | 2024-06-21 11:42AM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 33 | 605 | 119.82% |
| GPCR240719C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 382 | 133.11% |
| GPCR240719C00075000 | 2024-06-14 2:50PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 145.12% |
| GPCR240719C00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 156.05% |
| GPCR240719C00085000 | 2024-06-10 10:20AM EDT | 85.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 142.58% |
| GPCR240719C00090000 | 2024-06-12 10:51AM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4,572 | 130.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR240719P00015000 | 2024-06-07 9:50AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 172.66% |
| GPCR240719P00017500 | 2024-06-24 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 134.38% |
| GPCR240719P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 1.08 | 0.05 | 0.10 | 0.00 | - | 1 | 36 | 132.81% |
| GPCR240719P00022500 | 2024-05-28 10:39AM EDT | 22.50 | 2.45 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 155.96% |
| GPCR240719P00025000 | 2024-06-25 3:40PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | -0.16 | -61.54% | 1 | 249 | 106.45% |
| GPCR240719P00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.30 | 0.30 | 0.45 | +0.10 | +50.00% | 11 | 248 | 87.89% |
| GPCR240719P00035000 | 2024-06-25 3:21PM EDT | 35.00 | 1.15 | 0.95 | 1.20 | +0.60 | +109.09% | 45 | 804 | 76.03% |
| GPCR240719P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 3.00 | 2.55 | 2.95 | +1.25 | +71.43% | 11 | 916 | 66.85% |
| GPCR240719P00045000 | 2024-06-25 2:34PM EDT | 45.00 | 5.90 | 5.60 | 7.00 | +2.10 | +55.26% | 57 | 480 | 72.95% |
| GPCR240719P00050000 | 2024-06-25 1:06PM EDT | 50.00 | 10.35 | 9.60 | 11.40 | +3.63 | +54.02% | 4 | 126 | 72.56% |
| GPCR240719P00055000 | 2024-06-24 3:24PM EDT | 55.00 | 11.40 | 14.60 | 15.90 | 0.00 | - | 53 | 134 | 77.34% |
| GPCR240719P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 12.00 | 19.10 | 21.50 | 0.00 | - | 1 | 170 | 97.07% |
| GPCR240719P00065000 | 2024-06-14 11:15AM EDT | 65.00 | 16.00 | 24.20 | 26.20 | 0.00 | - | 1 | 13 | 101.76% |
| GPCR240719P00070000 | 2024-05-16 12:38PM EDT | 70.00 | 35.70 | 20.70 | 23.60 | 0.00 | - | 1 | 4 | 0.00% |
| GPCR240719P00090000 | 2024-03-11 11:45AM EDT | 90.00 | 54.20 | 49.70 | 51.60 | 0.00 | - | 1 | 1 | 192.87% |
© 2024 Yahoo. All rights reserved.