Grindr Inc. (GRND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND250221C00002000 | 2024-07-19 11:53AM EDT | 2.00 | 9.87 | 7.90 | 10.70 | 0.00 | - | 1 | 1 | 372.66% |
| GRND250221C00003000 | 2024-07-19 11:59AM EDT | 3.00 | 8.94 | 8.50 | 9.80 | 0.00 | - | 1 | 1 | 197.66% |
| GRND250221C00004000 | 2024-08-08 2:38PM EDT | 4.00 | 6.80 | 5.60 | 8.90 | 0.00 | - | - | 2 | 238.28% |
| GRND250221C00007000 | 2024-08-16 10:20AM EDT | 7.00 | 4.90 | 3.20 | 6.20 | 0.00 | - | 1 | 2 | 152.15% |
| GRND250221C00008000 | 2024-08-02 10:21AM EDT | 8.00 | 3.40 | 2.50 | 5.30 | 0.00 | - | 1 | 1 | 52.15% |
| GRND250221C00009000 | 2024-09-23 11:07AM EDT | 9.00 | 3.50 | 1.95 | 4.40 | 0.00 | - | 2 | 8 | 56.06% |
| GRND250221C00010000 | 2024-10-02 9:44AM EDT | 10.00 | 2.30 | 1.80 | 2.50 | 0.00 | - | 4 | 187 | 55.66% |
| GRND250221C00011000 | 2024-09-30 2:31PM EDT | 11.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 1 | 347 | 50.49% |
| GRND250221C00012000 | 2024-10-01 3:00PM EDT | 12.00 | 1.30 | 0.80 | 1.25 | 0.00 | - | 2 | 358 | 47.46% |
| GRND250221C00013000 | 2024-10-03 1:42PM EDT | 13.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 3 | 231 | 45.95% |
| GRND250221C00014000 | 2024-10-01 3:00PM EDT | 14.00 | 0.60 | 0.40 | 0.95 | 0.00 | - | 1 | 190 | 59.47% |
| GRND250221C00015000 | 2024-09-25 3:52PM EDT | 15.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 3 | 18 | 54.39% |
| GRND250221C00016000 | 2024-09-26 9:53AM EDT | 16.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 17 | 52.54% |
| GRND250221C00017000 | 2024-07-16 10:09AM EDT | 17.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 57.23% |
| GRND250221C00018000 | 2024-10-02 10:28AM EDT | 18.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 8 | 23 | 72.17% |
| GRND250221C00020000 | 2024-08-02 2:28PM EDT | 20.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 54.69% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND250221P00005000 | 2024-08-26 11:33AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 123.83% |
| GRND250221P00007000 | 2024-08-13 11:07AM EDT | 7.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 45 | 28 | 82.81% |
| GRND250221P00008000 | 2024-09-11 10:24AM EDT | 8.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 80.27% |
| GRND250221P00009000 | 2024-09-10 3:36PM EDT | 9.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 61 | 53.03% |
| GRND250221P00010000 | 2024-09-10 2:50PM EDT | 10.00 | 0.75 | 0.35 | 1.20 | 0.00 | - | 1 | 23 | 55.47% |
| GRND250221P00011000 | 2024-09-19 12:44PM EDT | 11.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | 1 | 93 | 41.99% |
| GRND250221P00012000 | 2024-10-02 12:37PM EDT | 12.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 2 | 240 | 39.50% |
| GRND250221P00013000 | 2024-10-01 3:00PM EDT | 13.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 53 | 205 | 39.55% |
| GRND250221P00014000 | 2024-09-25 2:38PM EDT | 14.00 | 2.45 | 2.50 | 4.30 | 0.00 | - | 2 | 37 | 65.53% |
| GRND250221P00015000 | 2024-09-03 2:55PM EDT | 15.00 | 3.60 | 3.30 | 4.00 | 0.00 | - | 1 | 8 | 59.18% |
| GRND250221P00016000 | 2024-08-21 3:04PM EDT | 16.00 | 4.30 | 4.10 | 5.90 | 0.00 | - | 1 | 5 | 66.41% |
| GRND250221P00017000 | 2024-08-14 1:45PM EDT | 17.00 | 5.40 | 5.00 | 5.60 | 0.00 | - | 1 | 1 | 54.39% |
© 2024 Yahoo. All rights reserved.