Gritstone bio, Inc. (GRTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRTS220819C00002500 | 2022-01-05 10:56AM EDT | 2.50 | 4.80 | 3.30 | 4.60 | -0.10 | -2.04% | 10 | 107 | 0.00% |
| GRTS220819C00005000 | 2022-01-05 4:16PM EDT | 5.00 | 2.87 | 2.75 | 3.20 | -0.50 | -14.84% | 120 | 26 | 0.00% |
| GRTS220819C00007500 | 2022-01-05 3:39PM EDT | 7.50 | 2.30 | 1.90 | 2.35 | -0.35 | -13.21% | 133 | 266 | 857.03% |
| GRTS220819C00010000 | 2022-01-05 4:16PM EDT | 10.00 | 1.60 | 1.30 | 1.80 | -0.40 | -20.00% | 20 | 145 | 669.14% |
| GRTS220819C00012500 | 2022-01-05 4:16PM EDT | 12.50 | 1.17 | 0.90 | 1.60 | -0.51 | -30.36% | 71 | 79 | 609.77% |
| GRTS220819C00015000 | 2022-01-05 2:24PM EDT | 15.00 | 1.25 | 0.95 | 1.35 | -0.23 | -15.54% | 15 | 357 | 605.86% |
| GRTS220819C00017500 | 2022-01-05 4:20PM EDT | 17.50 | 0.85 | 0.60 | 1.20 | -0.90 | -51.43% | 31 | 19 | 558.20% |
| GRTS220819C00020000 | 2022-01-05 1:47PM EDT | 20.00 | 0.95 | 0.60 | 1.10 | -0.23 | -19.49% | 31 | 42 | 561.33% |
| GRTS220819C00022500 | 2021-12-23 11:21AM EDT | 22.50 | 2.50 | 0.45 | 1.05 | 0.00 | - | 1 | 24 | 548.83% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRTS220819P00007500 | 2022-01-05 4:53PM EDT | 7.50 | 2.90 | 2.85 | 3.10 | -0.05 | -1.69% | 11 | 79 | 0.00% |
| GRTS220819P00010000 | 2022-01-05 10:32AM EDT | 10.00 | 4.86 | 4.80 | 5.20 | +0.16 | +3.40% | 6 | 33 | 0.00% |
| GRTS220819P00012500 | 2022-01-05 11:24AM EDT | 12.50 | 7.00 | 7.10 | 7.60 | +0.20 | +2.94% | 13 | 28 | 0.00% |
| GRTS220819P00015000 | 2022-01-04 4:12PM EDT | 15.00 | 8.99 | 9.40 | 9.90 | 0.00 | - | 25 | 27 | 0.00% |
| GRTS220819P00020000 | 2021-12-28 1:34PM EDT | 20.00 | 9.50 | 13.90 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| GRTS220819P00022500 | 2022-01-05 1:28PM EDT | 22.50 | 16.30 | 16.30 | 17.00 | +0.90 | +5.84% | 3 | 32 | 0.00% |
| GRTS220819P00025000 | 2021-12-31 3:01PM EDT | 25.00 | 14.00 | 18.70 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
