Gritstone bio, Inc. (GRTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRTS220819C00002500 | 2022-08-16 3:58PM EDT | 2.50 | 2.25 | 1.90 | 2.40 | 0.00 | - | 125 | 522 | 462.50% |
| GRTS220819C00005000 | 2022-08-17 11:57AM EDT | 5.00 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 98 | 1,035 | 125.00% |
| GRTS220819C00007500 | 2022-08-16 3:03PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,337 | 306.25% |
| GRTS220819C00010000 | 2022-08-16 12:55PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 542 | 437.50% |
| GRTS220819C00012500 | 2022-08-16 12:26PM EDT | 12.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 411 | 712.50% |
| GRTS220819C00015000 | 2022-08-12 11:36AM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 430 | 831.25% |
| GRTS220819C00017500 | 2022-07-29 1:47PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 668.75% |
| GRTS220819C00020000 | 2022-07-14 10:47AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 464 | 1,290.63% |
| GRTS220819C00022500 | 2022-03-02 4:29PM EDT | 22.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 24 | 981.25% |
| GRTS220819C00025000 | 2022-08-16 12:41PM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 112 | 987.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRTS220819P00002500 | 2022-08-16 1:40PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 364 | 406.25% |
| GRTS220819P00005000 | 2022-08-17 12:10PM EDT | 5.00 | 0.45 | 0.30 | 0.60 | -0.05 | -10.00% | 7 | 152 | 109.38% |
| GRTS220819P00007500 | 2022-08-16 1:29PM EDT | 7.50 | 2.70 | 2.60 | 3.30 | 0.00 | - | 1 | 936 | 359.38% |
| GRTS220819P00010000 | 2022-08-16 3:48PM EDT | 10.00 | 5.80 | 5.10 | 5.90 | 0.00 | - | 20 | 46 | 575.00% |
| GRTS220819P00012500 | 2022-08-16 11:57AM EDT | 12.50 | 7.20 | 7.60 | 8.60 | 0.00 | - | 2 | 60 | 803.13% |
| GRTS220819P00015000 | 2022-08-16 12:15PM EDT | 15.00 | 9.80 | 10.10 | 10.70 | 0.00 | - | 3 | 38 | 500.00% |
| GRTS220819P00017500 | 2022-03-15 10:16AM EDT | 17.50 | 13.31 | 13.70 | 14.10 | 0.00 | - | 8 | 28 | 1,557.81% |
| GRTS220819P00020000 | 2022-05-20 9:45AM EDT | 20.00 | 17.97 | 17.60 | 18.00 | 0.00 | - | 5 | 2 | 2,495.31% |
| GRTS220819P00022500 | 2022-05-31 9:39AM EDT | 22.50 | 20.40 | 19.90 | 20.30 | 0.00 | - | 5 | 42 | 2,423.44% |
| GRTS220819P00025000 | 2022-02-24 1:57PM EDT | 25.00 | 20.50 | 20.70 | 21.20 | 0.00 | - | 4 | 1 | 1,439.06% |
© 2022 Yahoo. All rights reserved.
