GWPH - GW Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWPH191220C000600002019-11-21 10:59AM EST60.0038.3039.8044.300.00-204102.64%
GWPH191220C000750002019-11-11 2:52PM EST75.0037.5025.0029.500.00-1171.53%
GWPH191220C000800002019-11-20 1:49PM EST80.0021.0021.0023.500.00-201359.13%
GWPH191220C000900002019-11-22 1:18PM EST90.0012.0012.7014.40-0.60-4.76%13854.91%
GWPH191220C000950002019-11-22 2:55PM EST95.009.309.2010.60+0.98+11.78%254953.61%
GWPH191220C001000002019-11-22 3:53PM EST100.007.006.507.00+1.35+23.89%35841651.47%
GWPH191220C001050002019-11-22 3:58PM EST105.004.534.404.60+0.77+20.48%11344751.54%
GWPH191220C001100002019-11-22 3:59PM EST110.003.002.803.20+0.50+20.00%1533,00952.83%
GWPH191220C001150002019-11-22 3:52PM EST115.001.951.752.40+0.40+25.81%5447255.29%
GWPH191220C001200002019-11-22 3:55PM EST120.001.251.051.40+0.09+7.76%673,14054.52%
GWPH191220C001250002019-11-22 3:42PM EST125.000.870.651.00+0.12+16.00%3124956.42%
GWPH191220C001300002019-11-22 3:18PM EST130.000.580.450.65-0.04-6.45%1640357.96%
GWPH191220C001350002019-11-21 10:53AM EST135.000.600.200.800.00-353363.23%
GWPH191220C001400002019-11-22 3:59PM EST140.000.440.300.45-0.01-2.22%126,68265.53%
GWPH191220C001450002019-11-22 9:42AM EST145.000.300.050.550.00-236068.26%
GWPH191220C001500002019-11-21 10:03AM EST150.000.220.000.400.00-517468.65%
GWPH191220C001550002019-11-20 1:41PM EST155.000.350.100.400.00-49575.98%
GWPH191220C001600002019-11-21 11:58AM EST160.000.350.050.600.00-37884.08%
GWPH191220C001650002019-11-22 10:35AM EST165.000.200.000.75-0.03-13.04%36490.82%
GWPH191220C001700002019-11-22 1:01PM EST170.000.340.050.70+0.04+13.33%83,34695.21%
GWPH191220C001750002019-11-19 2:40PM EST175.000.250.000.700.00-12498.34%
GWPH191220C001800002019-11-19 10:58AM EST180.000.160.000.600.00-1899.90%
GWPH191220C001850002019-11-06 9:47AM EST185.000.060.000.550.00-16102.44%
GWPH191220C001900002019-11-15 9:42AM EST190.000.150.000.500.00-115104.59%
GWPH191220C001950002019-11-12 2:43PM EST195.000.100.000.450.00-810106.45%
GWPH191220C002000002019-11-06 9:30AM EST200.000.050.050.400.00-832109.86%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWPH191220P000700002019-10-02 2:48PM EST70.001.300.002.500.00--4105.76%
GWPH191220P000750002019-11-22 3:17PM EST75.000.240.100.35-0.11-31.43%11060.84%
GWPH191220P000800002019-11-22 1:31PM EST80.000.430.300.60-0.07-14.00%1014757.72%
GWPH191220P000850002019-11-22 3:42PM EST85.000.770.651.10-0.18-18.95%1918754.98%
GWPH191220P000900002019-11-22 3:59PM EST90.001.451.351.65-0.55-27.50%2248151.00%
GWPH191220P000950002019-11-22 3:42PM EST95.002.852.653.10-0.95-25.00%3642250.83%
GWPH191220P001000002019-11-22 3:49PM EST100.004.904.505.20-1.20-19.67%1081,08350.15%
GWPH191220P001050002019-11-22 1:30PM EST105.008.006.908.10-0.11-1.36%1044654.63%
GWPH191220P001100002019-11-22 11:56AM EST110.0012.509.6011.70+0.46+3.82%144557.15%
GWPH191220P001150002019-11-21 9:46AM EST115.0018.3813.8015.600.00-150158.33%
GWPH191220P001200002019-11-21 12:39PM EST120.0021.5017.9020.100.00-116862.84%
GWPH191220P001250002019-11-20 10:26AM EST125.0024.5022.7024.600.00-114965.01%
GWPH191220P001300002019-11-19 2:42PM EST130.0026.3426.9029.900.00-219577.59%
GWPH191220P001350002019-11-19 10:24AM EST135.0032.2331.7035.000.00-22086.79%
GWPH191220P001400002019-11-18 3:43PM EST140.0037.5036.7040.100.00-508256.06%
GWPH191220P001450002019-11-08 12:31PM EST145.0034.3041.6045.000.00-425552.73%
GWPH191220P001500002019-11-07 11:35AM EST150.0040.2346.4050.100.00-518108.98%
GWPH191220P001550002019-11-18 3:47PM EST155.0052.5051.5055.100.00-507061.13%
GWPH191220P001600002019-11-04 9:43AM EST160.0026.3955.8060.400.00-55125.95%
GWPH191220P001650002019-11-01 9:31AM EST165.0032.0061.7064.800.00-101250.00%
GWPH191220P001750002019-11-04 9:43AM EST175.0039.1670.8075.400.00-55142.33%