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 | 0.00% |
| GRFS240517C00004000 | 2024-03-21 12:18PM EDT | 4.00 | 2.75 | 2.20 | 2.70 | 0.00 | - | 1 | 11 | 0.00% |
| GRFS240517C00005000 | 2024-05-17 1:19PM EDT | 5.00 | 2.70 | 2.50 | 2.90 | +0.70 | +35.00% | 20 | 143 | 50.00% |
| GRFS240517C00006000 | 2024-05-17 3:20PM EDT | 6.00 | 1.70 | 1.55 | 1.90 | +0.60 | +54.55% | 11 | 19 | 300.00% |
| GRFS240517C00007500 | 2024-05-17 3:15PM EDT | 7.50 | 0.25 | 0.15 | 0.40 | -0.01 | -3.85% | 788 | 1,863 | 97.66% |
| GRFS240517C00009000 | 2024-05-14 2:33PM EDT | 9.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 19 | 2,676 | 396.88% |
| GRFS240517C00010000 | 2024-04-18 2:35PM EDT | 10.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 926 | 460.94% |
| GRFS240517C00011000 | 2024-04-01 9:54AM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 767.19% |
| GRFS240517C00012500 | 2024-04-02 1:05PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,102 | 5,262 | 914.06% |
| 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 | 1,129.69% |
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 | 1,368.75% |
| GRFS240517P00004000 | 2024-04-26 12:38PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,169 | 775.00% |
| GRFS240517P00005000 | 2024-05-10 10:07AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 1,103 | 475.00% |
| GRFS240517P00006000 | 2024-05-14 1:05PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,355 | 300.00% |
| GRFS240517P00007500 | 2024-05-17 2:39PM EDT | 7.50 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 62 | 979 | 246.88% |
| GRFS240517P00009000 | 2024-05-17 1:19PM EDT | 9.00 | 1.37 | 1.10 | 1.65 | -0.73 | -34.76% | 1 | 2 | 265.63% |
| GRFS240517P00010000 | 2024-03-05 12:42PM EDT | 10.00 | 3.92 | 2.60 | 4.20 | 0.00 | - | 20 | 183 | 1,131.25% |
| GRFS240517P00012500 | 2024-02-02 4:05PM EDT | 12.50 | 4.70 | 4.80 | 5.90 | 0.00 | - | 30 | 377 | 1,051.56% |
© 2024 Yahoo. All rights reserved.