Structure Therapeutics Inc. (GPCR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR240920C00017500 | 2024-06-04 9:47AM EDT | 17.50 | 39.60 | 20.80 | 24.10 | 0.00 | - | 10 | 10 | 127.73% |
| GPCR240920C00020000 | 2024-06-04 9:47AM EDT | 20.00 | 38.00 | 18.60 | 21.70 | 0.00 | - | 1 | 21 | 117.97% |
| GPCR240920C00022500 | 2024-06-11 1:59PM EDT | 22.50 | 26.65 | 16.10 | 19.50 | 0.00 | - | 3 | 1 | 106.15% |
| GPCR240920C00030000 | 2024-06-28 3:05PM EDT | 30.00 | 10.80 | 10.10 | 13.20 | +1.20 | +12.50% | 2 | 11 | 90.09% |
| GPCR240920C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 7.40 | 6.90 | 9.60 | 0.00 | - | 1 | 23 | 83.23% |
| GPCR240920C00040000 | 2024-06-28 9:57AM EDT | 40.00 | 4.40 | 4.30 | 6.60 | 0.00 | - | 1 | 66 | 77.00% |
| GPCR240920C00045000 | 2024-06-28 2:27PM EDT | 45.00 | 3.00 | 2.60 | 4.90 | +0.40 | +15.38% | 10 | 91 | 77.42% |
| GPCR240920C00050000 | 2024-06-26 9:50AM EDT | 50.00 | 1.86 | 1.65 | 2.85 | 0.00 | - | 1 | 57 | 73.19% |
| GPCR240920C00055000 | 2024-06-27 10:44AM EDT | 55.00 | 1.50 | 0.90 | 1.95 | 0.00 | - | 10 | 59 | 72.66% |
| GPCR240920C00060000 | 2024-06-25 10:46AM EDT | 60.00 | 1.20 | 0.20 | 2.75 | 0.00 | - | 5 | 58 | 84.38% |
| GPCR240920C00065000 | 2024-06-14 12:08PM EDT | 65.00 | 2.70 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 96.24% |
| GPCR240920C00070000 | 2024-06-27 3:53PM EDT | 70.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 1 | 473 | 77.59% |
| GPCR240920C00075000 | 2024-06-12 10:54AM EDT | 75.00 | 1.90 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 83.30% |
| GPCR240920C00090000 | 2024-06-06 12:00PM EDT | 90.00 | 1.70 | 0.00 | 4.90 | 0.00 | - | - | 6 | 148.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR240920P00022500 | 2024-02-28 10:30AM EDT | 22.50 | 1.95 | 1.35 | 4.50 | 0.00 | - | - | 1 | 158.35% |
| GPCR240920P00025000 | 2024-06-14 10:48AM EDT | 25.00 | 0.36 | 0.00 | 1.65 | 0.00 | - | 4 | 192 | 84.13% |
| GPCR240920P00030000 | 2024-06-14 1:11PM EDT | 30.00 | 0.80 | 0.75 | 2.65 | 0.00 | - | 5 | 259 | 76.86% |
| GPCR240920P00035000 | 2024-06-26 11:37AM EDT | 35.00 | 3.50 | 2.30 | 3.90 | 0.00 | - | 10 | 64 | 69.97% |
| GPCR240920P00040000 | 2024-06-28 12:46PM EDT | 40.00 | 6.02 | 4.40 | 6.80 | +2.72 | +82.42% | 4 | 31 | 69.24% |
| GPCR240920P00045000 | 2024-06-27 2:35PM EDT | 45.00 | 9.10 | 7.60 | 10.60 | 0.00 | - | 1 | 429 | 72.27% |
| GPCR240920P00050000 | 2024-06-13 10:00AM EDT | 50.00 | 6.22 | 10.20 | 13.70 | 0.00 | - | 1 | 34 | 56.54% |
| GPCR240920P00055000 | 2024-06-21 10:10AM EDT | 55.00 | 11.83 | 15.50 | 19.00 | 0.00 | - | 1 | 41 | 74.41% |
| GPCR240920P00060000 | 2024-06-04 10:47AM EDT | 60.00 | 12.30 | 19.40 | 23.30 | 0.00 | - | 3 | 2 | 65.53% |
© 2024 Yahoo. All rights reserved.