Structure Therapeutics Inc. (GPCR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR251219C00022500 | 2024-06-25 2:06PM EDT | 22.50 | 22.50 | 19.00 | 23.60 | 0.00 | - | 3 | 8 | 77.71% |
| GPCR251219C00025000 | 2024-06-25 10:00AM EDT | 25.00 | 23.00 | 17.10 | 22.00 | 0.00 | - | 4 | 4 | 74.07% |
| GPCR251219C00030000 | 2024-05-22 2:42PM EDT | 30.00 | 18.00 | 20.00 | 24.50 | 0.00 | - | - | 1 | 111.13% |
| GPCR251219C00035000 | 2024-06-24 3:43PM EDT | 35.00 | 18.00 | 14.20 | 17.00 | 0.00 | - | 1 | 2 | 77.05% |
| GPCR251219C00040000 | 2024-06-28 3:13PM EDT | 40.00 | 13.00 | 12.30 | 14.40 | +1.80 | +16.07% | 1 | 21 | 73.82% |
| GPCR251219C00045000 | 2024-06-28 2:49PM EDT | 45.00 | 11.37 | 10.70 | 12.80 | -1.18 | -9.40% | 1 | 20 | 73.17% |
| GPCR251219C00050000 | 2024-06-28 2:49PM EDT | 50.00 | 9.52 | 9.30 | 10.00 | +0.82 | +9.43% | 21 | 47 | 68.79% |
| GPCR251219C00055000 | 2024-06-20 1:15PM EDT | 55.00 | 12.00 | 6.10 | 9.70 | 0.00 | - | 1 | 42 | 65.43% |
| GPCR251219C00060000 | 2024-06-24 9:32AM EDT | 60.00 | 9.00 | 6.50 | 8.90 | 0.00 | - | 1 | 25 | 69.41% |
| GPCR251219C00065000 | 2024-06-24 3:45PM EDT | 65.00 | 8.17 | 3.60 | 8.00 | 0.00 | - | 10 | 11 | 63.64% |
| GPCR251219C00070000 | 2024-06-04 10:29AM EDT | 70.00 | 11.20 | 2.70 | 7.00 | 0.00 | - | 51 | 51 | 62.18% |
| GPCR251219C00075000 | 2024-06-24 11:56AM EDT | 75.00 | 6.00 | 2.15 | 6.30 | 0.00 | - | 2 | 8 | 61.95% |
| GPCR251219C00080000 | 2024-06-24 12:49PM EDT | 80.00 | 5.60 | 3.60 | 6.00 | 0.00 | - | 9 | 6 | 68.38% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR251219P00025000 | 2024-06-03 2:12PM EDT | 25.00 | 2.50 | 1.80 | 6.00 | 0.00 | - | 200 | 204 | 62.60% |
| GPCR251219P00030000 | 2024-06-14 1:35PM EDT | 30.00 | 4.40 | 4.00 | 8.00 | 0.00 | - | 1 | 25 | 61.10% |
| GPCR251219P00035000 | 2024-06-14 1:35PM EDT | 35.00 | 6.00 | 6.00 | 10.30 | 0.00 | - | 1 | 794 | 57.62% |
| GPCR251219P00040000 | 2024-06-06 9:59AM EDT | 40.00 | 6.60 | 10.70 | 12.70 | 0.00 | - | 3 | 400 | 60.38% |
| GPCR251219P00050000 | 2024-06-21 3:43PM EDT | 50.00 | 14.40 | 17.20 | 19.10 | 0.00 | - | 17 | 1,134 | 57.07% |
| GPCR251219P00055000 | 2024-06-20 12:48PM EDT | 55.00 | 17.00 | 20.80 | 22.90 | 0.00 | - | 11 | 1,045 | 56.08% |
© 2024 Yahoo. All rights reserved.