Grifols, S.A. (GRFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS241220C00002500 | 2024-05-10 3:40PM EDT | 2.50 | 4.80 | 3.00 | 6.60 | 0.00 | - | 5 | 18 | 138.67% |
| GRFS241220C00004000 | 2024-05-10 3:51PM EDT | 4.00 | 3.50 | 1.80 | 4.10 | 0.00 | - | - | 3 | 157.42% |
| GRFS241220C00005000 | 2024-04-04 11:38AM EDT | 5.00 | 3.16 | 2.30 | 2.80 | 0.00 | - | 20 | 84 | 78.32% |
| GRFS241220C00006000 | 2024-04-04 11:38AM EDT | 6.00 | 2.60 | 1.85 | 2.25 | 0.00 | - | 5 | 5 | 81.74% |
| GRFS241220C00007500 | 2024-06-12 2:52PM EDT | 7.50 | 1.50 | 0.00 | 1.75 | 0.00 | - | 50 | 5,080 | 53.71% |
| GRFS241220C00010000 | 2024-05-22 9:57AM EDT | 10.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 20 | 5,039 | 65.53% |
| GRFS241220C00011000 | 2024-06-10 10:41AM EDT | 11.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 6 | 69.43% |
| GRFS241220C00012500 | 2024-05-14 10:15AM EDT | 12.50 | 0.50 | 0.30 | 0.75 | 0.00 | - | 10 | 187 | 86.13% |
| GRFS241220C00015000 | 2024-05-21 3:24PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 4,235 | 67.97% |
| GRFS241220C00017500 | 2024-04-08 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,221 | 25.00% |
| GRFS241220C00020000 | 2024-01-11 4:54PM EDT | 20.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 136.33% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS241220P00002500 | 2024-06-07 2:14PM EDT | 2.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 868 | 106.64% |
| GRFS241220P00004000 | 2024-05-22 11:34AM EDT | 4.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 82 | 76.17% |
| GRFS241220P00005000 | 2024-06-10 10:09AM EDT | 5.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 21 | 1,243 | 80.08% |
| GRFS241220P00006000 | 2024-05-29 1:49PM EDT | 6.00 | 1.05 | 0.85 | 1.40 | 0.00 | - | 150 | 362 | 86.13% |
| GRFS241220P00007500 | 2024-05-30 11:18AM EDT | 7.50 | 1.68 | 1.55 | 2.10 | 0.00 | - | 3 | 939 | 76.27% |
| GRFS241220P00009000 | 2024-05-28 3:00PM EDT | 9.00 | 2.60 | 2.45 | 3.10 | 0.00 | - | 25 | 37 | 70.02% |
| GRFS241220P00010000 | 2024-02-26 11:37AM EDT | 10.00 | 2.67 | 4.10 | 4.70 | 0.00 | - | 70 | 720 | 112.31% |
| GRFS241220P00012500 | 2024-05-16 10:54AM EDT | 12.50 | 5.65 | 5.00 | 6.50 | 0.00 | - | 4 | 31 | 67.48% |
| GRFS241220P00015000 | 2024-05-28 2:28PM EDT | 15.00 | 8.00 | 7.30 | 10.20 | 0.00 | - | 1 | 1 | 113.77% |
© 2024 Yahoo. All rights reserved.