Guidewire Software, Inc. (GWRE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE240719C00080000 | 2024-01-05 12:35PM EDT | 80.00 | 29.48 | 34.40 | 39.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWRE240719C00090000 | 2024-03-12 2:56PM EDT | 90.00 | 28.36 | 23.10 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWRE240719C00095000 | 2024-02-23 3:44PM EDT | 95.00 | 28.64 | 21.70 | 22.10 | 0.00 | - | 1 | 3 | 0.00% |
| GWRE240719C00100000 | 2024-06-03 3:36PM EDT | 100.00 | 12.30 | 36.00 | 40.50 | 0.00 | - | 1 | 8 | 77.05% |
| GWRE240719C00105000 | 2024-06-05 1:10PM EDT | 105.00 | 22.77 | 31.00 | 35.20 | 0.00 | - | 1 | 6 | 60.74% |
| GWRE240719C00110000 | 2024-06-21 9:46AM EDT | 110.00 | 25.82 | 26.30 | 30.50 | 0.00 | - | 5 | 80 | 61.91% |
| GWRE240719C00115000 | 2024-06-21 9:46AM EDT | 115.00 | 21.24 | 21.00 | 25.90 | 0.00 | - | 5 | 60 | 53.17% |
| GWRE240719C00120000 | 2024-06-27 1:27PM EDT | 120.00 | 18.00 | 16.00 | 20.00 | 0.00 | - | 2 | 45 | 65.80% |
| GWRE240719C00125000 | 2024-06-25 11:22AM EDT | 125.00 | 13.00 | 11.20 | 16.00 | 0.00 | - | 1 | 64 | 63.28% |
| GWRE240719C00130000 | 2024-06-28 3:38PM EDT | 130.00 | 9.50 | 7.50 | 11.10 | +2.20 | +30.14% | 5 | 239 | 49.94% |
| GWRE240719C00135000 | 2024-06-26 11:08AM EDT | 135.00 | 4.00 | 4.80 | 6.90 | 0.00 | - | 23 | 210 | 40.85% |
| GWRE240719C00140000 | 2024-06-28 1:25PM EDT | 140.00 | 2.35 | 1.95 | 3.30 | -0.35 | -12.96% | 31 | 143 | 32.14% |
| GWRE240719C00145000 | 2024-06-25 1:13PM EDT | 145.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 25 | 76 | 24.98% |
| GWRE240719C00150000 | 2024-06-26 12:36PM EDT | 150.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 29.74% |
| GWRE240719C00155000 | 2024-06-11 3:23PM EDT | 155.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 85 | 41.38% |
| GWRE240719C00160000 | 2024-04-15 2:08PM EDT | 160.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 38.23% |
| GWRE240719C00170000 | 2024-03-06 10:30AM EDT | 170.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 51.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE240719P00075000 | 2024-01-08 3:40PM EDT | 75.00 | 1.15 | 0.15 | 0.80 | 0.00 | - | - | 6 | 140.43% |
| GWRE240719P00080000 | 2024-01-05 3:55PM EDT | 80.00 | 1.75 | 0.45 | 3.40 | 0.00 | - | 1 | 1 | 173.49% |
| GWRE240719P00085000 | 2024-06-11 10:02AM EDT | 85.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 10 | 51 | 154.88% |
| GWRE240719P00090000 | 2024-06-05 10:17AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 143 | 82.81% |
| GWRE240719P00095000 | 2024-06-05 10:29AM EDT | 95.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 44 | 21 | 137.16% |
| GWRE240719P00100000 | 2024-06-12 11:49AM EDT | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 52.34% |
| GWRE240719P00105000 | 2024-06-10 1:57PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 247 | 55.86% |
| GWRE240719P00110000 | 2024-06-26 10:58AM EDT | 110.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 1 | 317 | 81.96% |
| GWRE240719P00115000 | 2024-06-26 12:07PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 82.28% |
| GWRE240719P00120000 | 2024-06-26 2:40PM EDT | 120.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 52.47% |
| GWRE240719P00125000 | 2024-06-21 12:47PM EDT | 125.00 | 0.67 | 0.15 | 0.65 | 0.00 | - | 16 | 94 | 34.86% |
| GWRE240719P00130000 | 2024-06-27 3:07PM EDT | 130.00 | 0.75 | 0.35 | 4.60 | 0.00 | - | 3 | 332 | 61.94% |
| GWRE240719P00135000 | 2024-06-28 1:46PM EDT | 135.00 | 1.55 | 1.45 | 1.90 | -0.20 | -11.43% | 11 | 105 | 24.02% |
| GWRE240719P00140000 | 2024-06-27 3:59PM EDT | 140.00 | 4.42 | 3.60 | 5.70 | 0.00 | - | 2 | 6 | 34.38% |
© 2024 Yahoo. All rights reserved.