Advertisement
Structure Therapeutics Inc. (GPCR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR241220C00020000 | 2024-09-10 10:52AM EST | 20.00 | 15.40 | 17.80 | 21.50 | 0.00 | - | 1 | 5 | 438.97% |
| GPCR241220C00022500 | 2024-10-15 10:51AM EST | 22.50 | 15.00 | 13.60 | 16.80 | 0.00 | - | - | 1 | 297.66% |
| GPCR241220C00025000 | 2024-11-20 3:45PM EST | 25.00 | 8.37 | 6.70 | 10.90 | 0.00 | - | 1 | 13 | 88.87% |
| GPCR241220C00027500 | 2024-11-21 2:21PM EST | 27.50 | 4.94 | 5.20 | 9.00 | 0.00 | - | 1 | 2 | 101.95% |
| GPCR241220C00030000 | 2024-11-20 3:41PM EST | 30.00 | 4.40 | 4.30 | 5.70 | 0.00 | - | 8 | 16 | 87.21% |
| GPCR241220C00032500 | 2024-11-22 3:20PM EST | 32.50 | 3.50 | 3.10 | 4.20 | +1.50 | +75.00% | 6 | 46 | 88.96% |
| GPCR241220C00035000 | 2024-11-22 1:54PM EST | 35.00 | 2.15 | 1.85 | 2.50 | +0.75 | +53.57% | 82 | 263 | 78.32% |
| GPCR241220C00037500 | 2024-11-22 12:40PM EST | 37.50 | 1.51 | 1.20 | 2.05 | -0.04 | -2.58% | 1 | 296 | 85.30% |
| GPCR241220C00040000 | 2024-11-22 3:08PM EST | 40.00 | 1.10 | 0.00 | 1.20 | +0.40 | +57.14% | 58 | 311 | 68.36% |
| GPCR241220C00042500 | 2024-11-20 9:30AM EST | 42.50 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 183 | 75.10% |
| GPCR241220C00045000 | 2024-11-22 2:20PM EST | 45.00 | 0.51 | 0.30 | 0.65 | -0.13 | -20.31% | 7 | 1,461 | 88.09% |
| GPCR241220C00047500 | 2024-11-19 10:18AM EST | 47.50 | 0.65 | 0.00 | 2.05 | 0.00 | - | 168 | 167 | 124.17% |
| GPCR241220C00050000 | 2024-11-21 2:47PM EST | 50.00 | 0.31 | 0.15 | 1.75 | 0.00 | - | 20 | 146 | 131.93% |
| GPCR241220C00052500 | 2024-11-19 2:58PM EST | 52.50 | 0.25 | 0.00 | 2.70 | 0.00 | - | 10 | 11 | 158.50% |
| GPCR241220C00055000 | 2024-11-18 10:24AM EST | 55.00 | 0.25 | 0.10 | 1.70 | 0.00 | - | 10 | 53 | 148.83% |
| GPCR241220C00060000 | 2024-11-18 10:26AM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 167 | 109.77% |
| GPCR241220C00065000 | 2024-11-18 10:25AM EST | 65.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 10 | 7 | 201.27% |
| GPCR241220C00075000 | 2024-10-31 1:45PM EST | 75.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 217.19% |
| GPCR241220C00080000 | 2024-10-14 8:30AM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GPCR241220C00090000 | 2024-09-23 8:36AM EST | 90.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | - | 1 | 218.56% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR241220P00020000 | 2024-05-29 8:30AM EST | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GPCR241220P00022500 | 2024-11-21 2:56PM EST | 22.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 33 | 86.72% |
| GPCR241220P00025000 | 2024-11-22 11:06AM EST | 25.00 | 0.50 | 0.00 | 1.65 | -0.10 | -16.67% | 2 | 522 | 113.38% |
| GPCR241220P00027500 | 2024-11-21 1:27PM EST | 27.50 | 1.10 | 0.00 | 2.65 | 0.00 | - | 12 | 21 | 107.18% |
| GPCR241220P00030000 | 2024-11-22 3:51PM EST | 30.00 | 1.30 | 1.10 | 1.55 | -1.10 | -45.83% | 43 | 405 | 78.52% |
| GPCR241220P00032500 | 2024-11-19 1:35PM EST | 32.50 | 2.95 | 2.05 | 3.10 | 0.00 | - | 6 | 1,024 | 84.33% |
| GPCR241220P00035000 | 2024-11-19 11:31AM EST | 35.00 | 5.32 | 3.30 | 4.10 | 0.00 | - | 4 | 192 | 76.51% |
| GPCR241220P00037500 | 2024-11-15 2:03PM EST | 37.50 | 4.87 | 4.60 | 7.00 | 0.00 | - | 7 | 9 | 87.84% |
| GPCR241220P00040000 | 2024-11-13 12:54PM EST | 40.00 | 5.20 | 6.80 | 8.80 | 0.00 | - | 1 | 77 | 90.38% |
| GPCR241220P00042500 | 2024-09-24 10:19AM EST | 42.50 | 5.10 | 7.20 | 8.50 | 0.00 | - | - | 6 | 0.00% |
| GPCR241220P00045000 | 2024-11-15 10:42AM EST | 45.00 | 10.40 | 10.70 | 13.40 | 0.00 | - | 1 | 148 | 87.30% |
| GPCR241220P00050000 | 2024-11-11 11:07AM EST | 50.00 | 11.40 | 15.60 | 19.00 | 0.00 | - | 1 | 75 | 121.00% |
| GPCR241220P00055000 | 2024-08-22 9:32AM EST | 55.00 | 16.30 | 13.80 | 16.10 | 0.00 | - | 10 | 11 | 0.00% |
| GPCR241220P00065000 | 2024-06-17 9:07AM EST | 65.00 | 20.00 | 26.10 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| GPCR241220P00070000 | 2024-06-14 12:32PM EST | 70.00 | 25.00 | 25.10 | 29.10 | 0.00 | - | - | 10 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.