GWPH - GW Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWPH200221C000600002020-01-08 10:28AM EST60.0044.7056.4059.600.00-30149.02%
GWPH200221C000750002020-01-13 10:22AM EST75.0038.5040.6044.500.00-32292.24%
GWPH200221C000800002020-01-16 11:15AM EST80.0039.4035.6039.700.00-21383.98%
GWPH200221C000850002020-01-13 3:22PM EST85.0032.6032.4033.700.00-2782.32%
GWPH200221C000900002020-01-17 9:58AM EST90.0030.2025.9028.900.00-61155.37%
GWPH200221C000950002020-01-17 2:08PM EST95.0024.5021.9023.900.00-15056.74%
GWPH200221C001000002020-01-21 3:52PM EST100.0022.2517.9019.000.00-1744253.91%
GWPH200221C001050002020-01-22 9:47AM EST105.0016.0013.5014.60-0.50-3.03%126054.27%
GWPH200221C001100002020-01-22 12:13PM EST110.0010.5010.1010.90-3.03-22.39%644451.65%
GWPH200221C001150002020-01-22 12:13PM EST115.007.707.207.60-2.50-24.51%2240148.44%
GWPH200221C001200002020-01-22 12:12PM EST120.005.405.105.40-2.00-27.03%1161,74449.22%
GWPH200221C001250002020-01-22 12:13PM EST125.003.503.303.60-1.75-33.33%4797948.79%
GWPH200221C001300002020-01-22 12:13PM EST130.002.302.102.35-1.29-35.93%1431,48748.85%
GWPH200221C001350002020-01-22 11:43AM EST135.001.501.301.55-0.90-37.50%7037449.63%
GWPH200221C001400002020-01-22 12:08PM EST140.000.940.800.95-0.66-41.25%1259649.51%
GWPH200221C001450002020-01-22 12:11PM EST145.000.650.500.70-0.45-40.91%88750.10%
GWPH200221C001500002020-01-22 11:31AM EST150.000.450.350.55-0.25-35.71%218952.59%
GWPH200221C001550002020-01-22 11:37AM EST155.000.300.150.40-0.16-34.78%119252.73%
GWPH200221C001600002020-01-21 2:44PM EST160.000.330.100.550.00-5013359.18%
GWPH200221C001650002020-01-17 12:09PM EST165.000.400.100.550.00-14863.77%
GWPH200221C001700002020-01-22 10:17AM EST170.000.200.050.40-0.10-33.33%23364.16%
GWPH200221C001750002020-01-17 9:49AM EST175.000.310.100.300.00-27466.99%
GWPH200221C001800002019-11-14 11:10AM EST180.000.600.050.900.00-1081.49%
GWPH200221C001850002020-01-13 1:46PM EST185.000.200.000.450.00-32975.78%
GWPH200221C001900002019-12-12 1:14PM EST190.000.400.000.500.00-11480.62%
GWPH200221C001950002019-12-10 9:30AM EST195.000.280.000.450.00-1082.81%
GWPH200221C002000002020-01-14 2:24PM EST200.000.200.000.250.00-12679.49%
GWPH200221C002100002020-01-13 12:08PM EST210.000.150.000.200.00-264483.20%
GWPH200221C002200002019-12-04 1:12PM EST220.000.250.000.350.00-2095.31%
GWPH200221C002300002020-01-06 9:35AM EST230.000.100.000.150.00-12591.02%
GWPH200221C002400002019-08-26 10:42AM EST240.000.730.002.500.00-180144.43%
GWPH200221C002500002020-01-14 12:38PM EST250.000.100.050.150.00-1521103.91%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWPH200221P000650002020-01-21 9:30AM EST65.000.200.000.150.00-1986.72%
GWPH200221P000700002020-01-17 12:12PM EST70.000.150.000.150.00-32676.95%
GWPH200221P000750002020-01-17 12:12PM EST75.000.200.000.350.00-14576.27%
GWPH200221P000800002020-01-22 10:01AM EST80.000.100.000.150.00-1012458.59%
GWPH200221P000850002020-01-21 3:35PM EST85.000.150.000.150.00-411050.39%
GWPH200221P000900002020-01-22 10:26AM EST90.000.120.050.25-0.08-40.00%1220351.56%
GWPH200221P000950002020-01-22 11:00AM EST95.000.350.300.40+0.10+40.00%530646.97%
GWPH200221P001000002020-01-22 12:13PM EST100.000.750.650.85+0.15+25.00%6833145.90%
GWPH200221P001050002020-01-22 12:13PM EST105.001.521.501.70+0.28+22.58%4081345.42%
GWPH200221P001100002020-01-22 11:27AM EST110.002.552.702.95+0.65+34.21%17275944.02%
GWPH200221P001150002020-01-22 11:44AM EST115.004.704.705.10+1.20+34.29%291,23745.01%
GWPH200221P001200002020-01-22 12:14PM EST120.007.507.507.90+1.70+29.31%1628745.83%
GWPH200221P001250002020-01-16 11:09AM EST125.0010.1010.8011.300.00-42746.73%
GWPH200221P001300002020-01-16 12:09PM EST130.0013.5013.8014.70-0.07-0.52%11443.07%
GWPH200221P001350002020-01-21 11:26AM EST135.0016.2018.2019.200.00-171,08846.05%
GWPH200221P001400002020-01-21 10:39AM EST140.0020.0022.7023.700.00-312346.31%
GWPH200221P001450002020-01-07 9:47AM EST145.0043.6027.1028.500.00-11648.93%
GWPH200221P001500002020-01-13 1:16PM EST150.0034.8231.7033.100.00-24742.68%
GWPH200221P001550002020-01-07 9:47AM EST155.0053.6036.9038.700.00-11,03364.36%
GWPH200221P001600002020-01-07 9:47AM EST160.0058.6041.7043.700.00-11169.68%
GWPH200221P001650002019-08-07 2:32PM EST165.0018.8132.5034.100.00--00.00%
GWPH200221P001700002019-12-02 1:16PM EST170.0069.5064.5068.800.00-1000207.85%
GWPH200221P001750002019-09-24 12:33PM EST175.0058.3241.5044.100.00-100.00%
GWPH200221P002100002019-07-26 10:40AM EST210.0047.2966.4069.800.00-100.00%
GWPH200221P002200002019-08-07 2:58PM EST220.0056.7280.7085.200.00-1000.00%