Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $6.27 as of 4/26/2024 3:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 2.50 | 3.20 | 4.40 | 4.87 | 0.00 | 0.00% | 0 | 10 | 4.88 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 2.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 11 | 3.69 | 0.99 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.05 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 144 | 1.96 | 0.89 | 0.13 | -0.01 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 22 | 1.67 | 0.66 | 0.28 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 7.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2,510 | 0.72 | 0.25 | 0.25 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.05 | 0.40 | 0.05 | -0.04 | -44.45% | 229 | 2,620 | 1.38 | 0.05 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 926 | 1.87 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 12 | 2.98 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5,262 | 3.30 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.72 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 203 | 2.43 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 1,169 | 1.34 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1,084 | 1.06 | -0.11 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 6.00 | 0.25 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 1,258 | 0.84 | -0.34 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 7.50 | 1.10 | 2.95 | 1.20 | 0.00 | 0.00% | 0 | 1,079 | 3.69 | -0.75 | 0.25 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 2.10 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 3 | 2.37 | -0.95 | 0.09 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 3.10 | 4.30 | 3.92 | 0.00 | 0.00% | 0 | 183 | 2.67 | -0.98 | 0.03 | 0.00 | 3/5/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 4.10 | 6.30 | % | 0 | 0 | 4.60 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 5.40 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 6.90 | 9.30 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 7.90 | 10.30 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 10.00 | 12.40 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 12.50 | 14.90 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |