Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.47 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.50 | 4.50 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 23 | 7.90 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 3.00 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 2.15 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 63 | 3.95 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 1.15 | 4.00 | 1.64 | 0.00 | 0.00% | 0 | 11 | 3.25 | 1.00 | 0.04 | 0.00 | 8/13/2024 | 11/20/2024 3:59:55 PM EST |
| 7.50 | 0.85 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 2,681 | 1.84 | 0.77 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 0.05 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 1,539 | 0.63 | 0.41 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | -0.02 | -10.00% | 10 | 3,557 | 0.62 | 0.22 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 132 | 1.10 | 0.10 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 452 | 0.96 | 0.03 | 0.04 | 0.00 | 9/25/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 1.40 | % | 0 | 0 | 2.85 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 4,233 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4,221 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 878 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 81 | 4.13 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,476 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 559 | 0.89 | 0.00 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 7.50 | 0.20 | 0.25 | 0.25 | -0.01 | -3.85% | 11 | 2,205 | 0.64 | -0.23 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 0.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 489 | 0.65 | -0.59 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 1.40 | 2.15 | 2.00 | +0.90 | +81.82% | 30 | 763 | 1.19 | -0.78 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 2.00 | 4.10 | 1.83 | 0.00 | 0.00% | 0 | 318 | 2.45 | -0.90 | 0.11 | 0.00 | 9/17/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 2.65 | 5.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 2.88 | -0.97 | 0.04 | 0.00 | 5/16/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 4.10 | 7.10 | % | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 5.10 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 6.10 | 9.10 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 7.60 | 10.60 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 10.30 | 13.10 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |