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 | 2024-06-04 9:47AM EDT | 17.50 | 40.50 | 26.60 | 30.00 | 0.00 | - | 11 | 11 | 199.02% |
| GPCR240719C00020000 | 2024-06-17 3:41PM EDT | 20.00 | 28.66 | 23.90 | 27.20 | 0.00 | - | 2 | 5 | 283.98% |
| GPCR240719C00025000 | 2024-06-05 2:21PM EDT | 25.00 | 30.26 | 19.50 | 22.50 | 0.00 | - | 1 | 4 | 150.49% |
| GPCR240719C00030000 | 2024-06-04 9:47AM EDT | 30.00 | 28.00 | 15.10 | 16.90 | 0.00 | - | 3 | 10 | 111.62% |
| GPCR240719C00035000 | 2024-06-21 2:21PM EDT | 35.00 | 11.35 | 10.60 | 12.30 | -9.63 | -45.90% | 11 | 46 | 97.27% |
| GPCR240719C00040000 | 2024-06-21 3:51PM EDT | 40.00 | 7.11 | 6.10 | 8.20 | -1.84 | -20.56% | 16 | 5,229 | 80.42% |
| GPCR240719C00045000 | 2024-06-21 3:28PM EDT | 45.00 | 3.80 | 4.10 | 4.90 | -0.50 | -11.63% | 31 | 408 | 85.84% |
| GPCR240719C00050000 | 2024-06-21 1:54PM EDT | 50.00 | 2.30 | 2.00 | 2.40 | -0.24 | -9.45% | 27 | 292 | 78.00% |
| GPCR240719C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 1.18 | 1.00 | 1.25 | -0.17 | -12.59% | 99 | 981 | 78.96% |
| GPCR240719C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.44 | 0.00 | 0.90 | -0.50 | -53.19% | 33 | 139 | 75.59% |
| GPCR240719C00065000 | 2024-06-21 11:42AM EDT | 65.00 | 0.50 | 0.00 | 0.80 | -0.25 | -33.33% | 33 | 575 | 88.28% |
| GPCR240719C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 382 | 143.65% |
| GPCR240719C00075000 | 2024-06-14 2:50PM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 108 | 130.66% |
| GPCR240719C00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 164 | 136.43% |
| GPCR240719C00085000 | 2024-06-10 10:20AM EDT | 85.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 113.09% |
| GPCR240719C00090000 | 2024-06-12 10:51AM EDT | 90.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 1 | 4,572 | 192.77% |
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 | 0.15 | 0.00 | - | 1 | 27 | 190.63% |
| GPCR240719P00017500 | 2024-06-18 10:41AM EDT | 17.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 7 | 59 | 165.63% |
| GPCR240719P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 1.08 | 0.00 | 2.90 | 0.00 | - | 1 | 36 | 273.34% |
| GPCR240719P00022500 | 2024-05-28 10:39AM EDT | 22.50 | 2.45 | 0.05 | 3.00 | 0.00 | - | 1 | 14 | 244.73% |
| GPCR240719P00025000 | 2024-06-20 1:15PM EDT | 25.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 2 | 248 | 130.86% |
| GPCR240719P00030000 | 2024-06-21 1:43PM EDT | 30.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 10 | 194 | 102.54% |
| GPCR240719P00035000 | 2024-06-20 2:18PM EDT | 35.00 | 0.57 | 0.45 | 0.75 | 0.00 | - | 3 | 542 | 85.84% |
| GPCR240719P00040000 | 2024-06-21 1:47PM EDT | 40.00 | 1.85 | 0.85 | 1.80 | +0.20 | +12.12% | 4 | 914 | 73.68% |
| GPCR240719P00045000 | 2024-06-21 3:11PM EDT | 45.00 | 3.90 | 3.10 | 3.80 | +0.55 | +16.42% | 4 | 493 | 76.03% |
| GPCR240719P00050000 | 2024-06-21 2:05PM EDT | 50.00 | 6.72 | 5.90 | 7.40 | -0.08 | -1.18% | 2 | 126 | 78.42% |
| GPCR240719P00055000 | 2024-06-21 10:15AM EDT | 55.00 | 10.10 | 9.40 | 11.70 | +1.20 | +13.48% | 1 | 137 | 78.86% |
| GPCR240719P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 12.00 | 13.90 | 16.30 | 0.00 | - | 1 | 170 | 84.33% |
| GPCR240719P00065000 | 2024-06-14 11:15AM EDT | 65.00 | 16.00 | 18.50 | 21.00 | 0.00 | - | 1 | 13 | 83.98% |
| 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 | 313.01% |
© 2024 Yahoo. All rights reserved.