Grindr Inc. (GRND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719C00005000 | 2024-06-28 9:36AM EDT | 5.00 | 7.12 | 5.90 | 8.10 | 0.00 | - | 1 | 0 | 261.72% |
| GRND240719C00006000 | 2024-06-10 11:03AM EDT | 6.00 | 3.20 | 4.60 | 7.10 | 0.00 | - | 1 | 0 | 486.72% |
| GRND240719C00007500 | 2024-06-26 11:18AM EDT | 7.50 | 4.04 | 3.70 | 5.60 | 0.00 | - | 4 | 3 | 196.09% |
| GRND240719C00009000 | 2024-07-02 3:53PM EDT | 9.00 | 2.93 | 1.85 | 4.00 | +0.18 | +6.55% | 1 | 0 | 75.00% |
| GRND240719C00010000 | 2024-07-03 12:26PM EDT | 10.00 | 1.95 | 1.85 | 2.30 | 0.00 | - | 4 | 0 | 86.33% |
| GRND240719C00011000 | 2024-07-03 11:56AM EDT | 11.00 | 1.15 | 1.00 | 1.15 | +0.10 | +9.52% | 64 | 0 | 52.54% |
| GRND240719C00012500 | 2024-07-03 12:22PM EDT | 12.50 | 0.42 | 0.30 | 0.40 | +0.02 | +5.00% | 9 | 2,826 | 59.18% |
| GRND240719C00014000 | 2024-07-03 10:56AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 25 | 0 | 73.83% |
| GRND240719C00015000 | 2024-07-03 10:37AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 9 | 795 | 77.34% |
| GRND240719C00016000 | 2024-07-02 3:26PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 92.97% |
| GRND240719C00017500 | 2024-07-01 10:03AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 120.70% |
| GRND240719C00020000 | 2024-06-28 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 0 | 132.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719P00006000 | 2024-06-26 2:28PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 164.06% |
| GRND240719P00007500 | 2024-06-25 12:14PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 131.25% |
| GRND240719P00009000 | 2024-07-03 10:29AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 75.00% |
| GRND240719P00010000 | 2024-07-03 12:31PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 36 | 0 | 50.78% |
| GRND240719P00011000 | 2024-07-03 12:12PM EDT | 11.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 98 | 0 | 55.86% |
| GRND240719P00012500 | 2024-07-03 9:44AM EDT | 12.50 | 0.85 | 0.80 | 1.05 | -0.10 | -10.53% | 2 | 0 | 56.64% |
| GRND240719P00014000 | 2024-07-03 12:06PM EDT | 14.00 | 2.11 | 0.80 | 2.60 | -0.19 | -8.26% | 5 | 12 | 119.53% |
| GRND240719P00015000 | 2024-07-01 1:45PM EDT | 15.00 | 3.20 | 2.55 | 4.00 | 0.00 | - | 1 | 0 | 97.66% |
| GRND240719P00016000 | 2024-07-01 2:27PM EDT | 16.00 | 4.20 | 3.30 | 5.00 | 0.00 | - | 1 | 0 | 85.16% |
| GRND240719P00017500 | 2024-06-27 10:08AM EDT | 17.50 | 5.54 | 4.50 | 7.10 | 0.00 | - | - | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.