Guidewire Software, Inc. (GWRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE240621C00095000 | 2024-06-05 11:59AM EDT | 95.00 | 31.14 | 36.00 | 40.60 | 0.00 | - | 22 | 21 | 132.81% |
| GWRE240621C00100000 | 2024-06-06 2:33PM EDT | 100.00 | 31.57 | 31.00 | 35.50 | 0.00 | - | 1 | 4 | 108.98% |
| GWRE240621C00105000 | 2024-06-11 1:44PM EDT | 105.00 | 29.95 | 26.00 | 30.50 | 0.00 | - | 1 | 30 | 92.58% |
| GWRE240621C00110000 | 2024-06-11 1:50PM EDT | 110.00 | 25.74 | 21.00 | 25.50 | 0.00 | - | 11 | 72 | 76.95% |
| GWRE240621C00115000 | 2024-06-13 3:07PM EDT | 115.00 | 18.10 | 17.50 | 19.00 | 0.00 | - | 10 | 259 | 61.43% |
| GWRE240621C00120000 | 2024-06-13 12:07PM EDT | 120.00 | 12.45 | 11.10 | 15.50 | 0.00 | - | 5 | 311 | 109.57% |
| GWRE240621C00125000 | 2024-06-13 3:41PM EDT | 125.00 | 8.40 | 6.20 | 10.50 | 0.00 | - | 2 | 191 | 83.47% |
| GWRE240621C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 3.74 | 3.40 | 4.40 | -0.16 | -4.10% | 12 | 105 | 37.65% |
| GWRE240621C00135000 | 2024-06-14 2:07PM EDT | 135.00 | 0.90 | 0.90 | 1.70 | +0.10 | +12.50% | 2 | 223 | 36.84% |
| GWRE240621C00140000 | 2024-06-14 3:44PM EDT | 140.00 | 0.30 | 0.05 | 1.30 | -0.20 | -40.00% | 31 | 178 | 54.20% |
| GWRE240621C00145000 | 2024-06-13 9:41AM EDT | 145.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 50.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE240621P00075000 | 2024-06-04 3:05PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 314 | 369 | 167.19% |
| GWRE240621P00080000 | 2024-06-04 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 119 | 111 | 150.00% |
| GWRE240621P00085000 | 2024-06-05 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 918 | 133.59% |
| GWRE240621P00090000 | 2024-06-12 3:53PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 117.97% |
| GWRE240621P00095000 | 2024-06-06 10:28AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 103.13% |
| GWRE240621P00100000 | 2024-06-06 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 446 | 89.06% |
| GWRE240621P00105000 | 2024-06-07 11:54AM EDT | 105.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 3,325 | 75.00% |
| GWRE240621P00110000 | 2024-06-12 9:32AM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 526 | 61.72% |
| GWRE240621P00115000 | 2024-06-13 1:47PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 106 | 63.87% |
| GWRE240621P00120000 | 2024-06-13 11:35AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 406 | 48.24% |
| GWRE240621P00125000 | 2024-06-14 9:37AM EDT | 125.00 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 2 | 202 | 43.07% |
| GWRE240621P00130000 | 2024-06-14 3:02PM EDT | 130.00 | 0.75 | 0.30 | 0.90 | -0.20 | -21.05% | 3 | 211 | 31.30% |
| GWRE240621P00135000 | 2024-06-14 1:06PM EDT | 135.00 | 3.16 | 1.75 | 3.10 | -0.44 | -12.22% | 3 | 81 | 29.59% |
| GWRE240621P00140000 | 2024-06-13 11:31AM EDT | 140.00 | 7.40 | 5.60 | 9.50 | 0.00 | - | 2 | 3 | 77.10% |
| GWRE240621P00145000 | 2024-06-13 10:46AM EDT | 145.00 | 11.10 | 9.70 | 14.00 | 0.00 | - | 8 | 0 | 89.89% |
© 2024 Yahoo. All rights reserved.