Grifols, S.A. (GRFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS240517C00002500 | 2024-02-29 4:16PM EDT | 2.50 | 4.87 | 3.00 | 4.40 | 0.00 | - | - | 10 | 578.91% |
| GRFS240517C00004000 | 2024-03-21 12:18PM EDT | 4.00 | 2.75 | 2.20 | 2.70 | 0.00 | - | 1 | 11 | 164.06% |
| GRFS240517C00005000 | 2024-04-02 3:33PM EDT | 5.00 | 2.05 | 1.25 | 1.75 | 0.00 | - | 100 | 144 | 119.53% |
| GRFS240517C00006000 | 2024-04-22 12:39PM EDT | 6.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 10 | 22 | 106.64% |
| GRFS240517C00007500 | 2024-05-02 1:34PM EDT | 7.50 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 49 | 2,442 | 112.89% |
| GRFS240517C00009000 | 2024-05-01 10:12AM EDT | 9.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 9 | 2,685 | 157.81% |
| GRFS240517C00010000 | 2024-04-18 2:35PM EDT | 10.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 926 | 178.91% |
| GRFS240517C00011000 | 2024-04-01 9:54AM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 269.14% |
| GRFS240517C00012500 | 2024-04-02 1:05PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,102 | 5,262 | 303.91% |
| GRFS240517C00015000 | 2024-03-06 10:43AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GRFS240517C00017500 | 2024-01-10 12:45PM EDT | 17.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 349.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS240517P00002500 | 2024-03-19 3:45PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 104 | 203 | 312.50% |
| GRFS240517P00004000 | 2024-04-26 12:38PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,169 | 157.81% |
| GRFS240517P00005000 | 2024-05-02 3:04PM EDT | 5.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 2 | 1,089 | 124.61% |
| GRFS240517P00006000 | 2024-05-02 3:16PM EDT | 6.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 22 | 1,309 | 109.77% |
| GRFS240517P00007500 | 2024-05-01 1:23PM EDT | 7.50 | 1.15 | 1.15 | 1.75 | 0.00 | - | 110 | 1,069 | 137.89% |
| GRFS240517P00009000 | 2024-04-30 12:29PM EDT | 9.00 | 2.65 | 1.40 | 4.30 | 0.00 | - | 2 | 3 | 175.78% |
| GRFS240517P00010000 | 2024-03-05 12:42PM EDT | 10.00 | 3.92 | 2.60 | 4.20 | 0.00 | - | 20 | 183 | 290.23% |
| GRFS240517P00012500 | 2024-02-02 4:05PM EDT | 12.50 | 4.70 | 4.80 | 5.90 | 0.00 | - | 30 | 377 | 0.00% |
© 2024 Yahoo. All rights reserved.