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 | 2024-06-25 10:51AM EDT | 17.50 | 24.36 | 20.70 | 23.00 | 0.00 | - | 1 | 12 | 169.92% |
| GPCR240719C00020000 | 2024-06-25 11:09AM EDT | 20.00 | 21.74 | 18.20 | 20.60 | 0.00 | - | 5 | 10 | 156.25% |
| GPCR240719C00025000 | 2024-06-05 2:21PM EDT | 25.00 | 30.26 | 13.00 | 15.60 | 0.00 | - | 1 | 4 | 87.50% |
| GPCR240719C00030000 | 2024-06-26 12:14PM EDT | 30.00 | 7.60 | 8.50 | 10.90 | 0.00 | - | 1 | 10 | 95.80% |
| GPCR240719C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 5.60 | 4.70 | 5.60 | -0.70 | -11.11% | 44 | 72 | 70.61% |
| GPCR240719C00040000 | 2024-06-28 3:51PM EDT | 40.00 | 2.20 | 1.85 | 2.55 | +0.25 | +12.82% | 28 | 5,325 | 68.95% |
| GPCR240719C00045000 | 2024-06-27 3:55PM EDT | 45.00 | 0.65 | 0.60 | 0.80 | -0.05 | -7.14% | 1 | 468 | 66.99% |
| GPCR240719C00050000 | 2024-06-28 12:28PM EDT | 50.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 239 | 73.44% |
| GPCR240719C00055000 | 2024-06-28 1:47PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 4 | 1,034 | 82.81% |
| GPCR240719C00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 173 | 99.22% |
| GPCR240719C00065000 | 2024-06-26 2:06PM EDT | 65.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 6 | 600 | 193.26% |
| GPCR240719C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 382 | 133.01% |
| GPCR240719C00075000 | 2024-06-14 2:50PM EDT | 75.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 108 | 156.05% |
| GPCR240719C00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 2 | 164 | 213.28% |
| GPCR240719C00085000 | 2024-06-10 10:20AM EDT | 85.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 159.38% |
| GPCR240719C00090000 | 2024-06-12 10:51AM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4,572 | 159.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR240719P00015000 | 2024-06-27 1:56PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 185.94% |
| GPCR240719P00017500 | 2024-06-24 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 167.97% |
| GPCR240719P00020000 | 2024-06-26 10:48AM EDT | 20.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 1 | 36 | 283.59% |
| GPCR240719P00022500 | 2024-06-27 11:28AM EDT | 22.50 | 0.10 | 0.05 | 4.90 | 0.00 | - | 1 | 15 | 301.37% |
| GPCR240719P00025000 | 2024-06-26 12:43PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 251 | 113.28% |
| GPCR240719P00030000 | 2024-06-28 3:55PM EDT | 30.00 | 0.35 | 0.35 | 0.40 | +0.04 | +12.90% | 140 | 307 | 92.19% |
| GPCR240719P00035000 | 2024-06-28 3:59PM EDT | 35.00 | 1.03 | 0.60 | 1.05 | +0.06 | +6.19% | 24 | 1,027 | 68.60% |
| GPCR240719P00040000 | 2024-06-28 2:48PM EDT | 40.00 | 3.20 | 2.35 | 3.10 | 0.00 | - | 5 | 761 | 63.33% |
| GPCR240719P00045000 | 2024-06-28 1:38PM EDT | 45.00 | 7.86 | 5.60 | 7.90 | +0.16 | +2.08% | 12 | 379 | 78.32% |
| GPCR240719P00050000 | 2024-06-27 10:44AM EDT | 50.00 | 10.12 | 9.70 | 12.90 | 0.00 | - | 2 | 123 | 89.45% |
| GPCR240719P00055000 | 2024-06-24 3:24PM EDT | 55.00 | 11.40 | 14.50 | 17.90 | 0.00 | - | 53 | 134 | 106.54% |
| GPCR240719P00060000 | 2024-06-14 10:38AM EDT | 60.00 | 12.00 | 19.50 | 23.00 | 0.00 | - | 1 | 53 | 128.52% |
| GPCR240719P00065000 | 2024-06-14 11:15AM EDT | 65.00 | 16.00 | 24.70 | 28.00 | 0.00 | - | 1 | 13 | 151.56% |
| 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 | 232.32% |
© 2024 Yahoo. All rights reserved.