Structure Therapeutics Inc. (GPCR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR250117C00017500 | 2024-06-24 11:02AM EDT | 17.50 | 27.77 | 21.40 | 25.20 | 0.00 | - | 1 | 3 | 105.23% |
| GPCR250117C00020000 | 2024-06-05 3:54PM EDT | 20.00 | 37.00 | 19.10 | 23.10 | 0.00 | - | 2 | 1 | 97.02% |
| GPCR250117C00030000 | 2024-06-26 1:35PM EDT | 30.00 | 12.20 | 12.00 | 14.30 | 0.00 | - | 3 | 15 | 75.71% |
| GPCR250117C00035000 | 2024-06-10 9:59AM EDT | 35.00 | 21.25 | 10.00 | 12.30 | 0.00 | - | 1 | 7 | 81.64% |
| GPCR250117C00040000 | 2024-06-28 3:41PM EDT | 40.00 | 7.70 | 7.20 | 8.70 | +0.20 | +2.67% | 7 | 228 | 71.47% |
| GPCR250117C00045000 | 2024-06-26 10:44AM EDT | 45.00 | 5.35 | 5.60 | 7.80 | 0.00 | - | 5 | 89 | 75.33% |
| GPCR250117C00050000 | 2024-06-27 3:21PM EDT | 50.00 | 4.30 | 4.10 | 6.60 | 0.00 | - | 4 | 294 | 75.26% |
| GPCR250117C00055000 | 2024-06-20 10:24AM EDT | 55.00 | 7.30 | 2.35 | 4.60 | 0.00 | - | 105 | 140 | 67.81% |
| GPCR250117C00060000 | 2024-06-27 11:31AM EDT | 60.00 | 2.32 | 1.95 | 3.30 | 0.00 | - | 20 | 521 | 67.16% |
| GPCR250117C00065000 | 2024-06-25 10:25AM EDT | 65.00 | 2.30 | 0.95 | 3.10 | 0.00 | - | 80 | 121 | 67.11% |
| GPCR250117C00070000 | 2024-06-25 1:10PM EDT | 70.00 | 1.90 | 0.50 | 3.90 | 0.00 | - | 1 | 44 | 74.78% |
| GPCR250117C00075000 | 2024-06-20 1:39PM EDT | 75.00 | 2.53 | 0.15 | 2.30 | 0.00 | - | 1 | 14 | 67.21% |
| GPCR250117C00080000 | 2024-06-21 12:30PM EDT | 80.00 | 1.95 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 68.38% |
| GPCR250117C00085000 | 2024-06-04 10:22AM EDT | 85.00 | 3.00 | 0.00 | 1.70 | 0.00 | - | 5 | 3 | 69.19% |
| GPCR250117C00090000 | 2024-06-13 2:41PM EDT | 90.00 | 2.26 | 0.00 | 1.65 | 0.00 | - | 1 | 32 | 72.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR250117P00020000 | 2024-05-07 12:03PM EDT | 20.00 | 2.60 | 0.00 | 4.90 | 0.00 | - | 1 | 6 | 108.89% |
| GPCR250117P00022500 | 2024-06-03 9:30AM EDT | 22.50 | 3.50 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 72.49% |
| GPCR250117P00025000 | 2024-06-25 1:06PM EDT | 25.00 | 1.95 | 1.10 | 3.90 | 0.00 | - | 1 | 10 | 82.28% |
| GPCR250117P00030000 | 2024-06-26 3:31PM EDT | 30.00 | 3.40 | 2.45 | 4.20 | 0.00 | - | 7 | 8 | 69.34% |
| GPCR250117P00035000 | 2024-06-28 1:36PM EDT | 35.00 | 5.40 | 4.70 | 6.00 | +0.50 | +10.20% | 5 | 56 | 66.88% |
| GPCR250117P00040000 | 2024-06-26 10:12AM EDT | 40.00 | 8.00 | 6.80 | 8.50 | 0.00 | - | 3 | 40 | 62.45% |
| GPCR250117P00045000 | 2024-06-28 1:38PM EDT | 45.00 | 10.90 | 10.20 | 12.10 | +0.68 | +6.65% | 7 | 40 | 64.37% |
| GPCR250117P00050000 | 2024-06-26 12:49PM EDT | 50.00 | 15.68 | 13.30 | 15.30 | 0.00 | - | 3 | 4 | 59.57% |
| GPCR250117P00055000 | 2024-06-04 10:13AM EDT | 55.00 | 9.30 | 16.60 | 20.20 | 0.00 | - | 1 | 2 | 60.12% |
| GPCR250117P00060000 | 2024-06-06 2:10PM EDT | 60.00 | 13.00 | 20.70 | 24.80 | 0.00 | - | - | 3 | 60.77% |
| GPCR250117P00065000 | 2024-06-05 1:15PM EDT | 65.00 | 16.20 | 25.00 | 29.00 | 0.00 | - | 1 | 11 | 57.84% |
© 2024 Yahoo. All rights reserved.