NasdaqGS - Delayed Quote • USD
Grifols, S.A. (GRFS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS240517C00002500 | 2/29/2024 8:16 PM | 2.5 | 4.87 | 3.00 | 4.40 | 0.00 | 0.00% | - | 10 | 509.38% |
| GRFS240517C00004000 | 3/21/2024 4:18 PM | 4 | 2.75 | 2.20 | 2.70 | 0.00 | 0.00% | 1 | 11 | 217.19% |
| GRFS240517C00005000 | 4/2/2024 7:33 PM | 5 | 2.05 | 1.25 | 1.75 | 0.00 | 0.00% | 100 | 144 | 157.03% |
| GRFS240517C00006000 | 4/22/2024 4:39 PM | 6 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 10 | 22 | 105.47% |
| GRFS240517C00007500 | 5/3/2024 4:01 PM | 7.5 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 2,459 | 93.36% |
| GRFS240517C00009000 | 5/1/2024 2:12 PM | 9 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 2,685 | 146.09% |
| GRFS240517C00010000 | 4/18/2024 6:35 PM | 10 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 926 | 176.56% |
| GRFS240517C00011000 | 4/1/2024 1:54 PM | 11 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 267.58% |
| GRFS240517C00012500 | 4/2/2024 5:05 PM | 12.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4,102 | 5,262 | 304.30% |
| GRFS240517C00015000 | 3/6/2024 2:43 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 50.00% |
| GRFS240517C00017500 | 1/10/2024 4:45 PM | 17.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 352.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRFS240517P00002500 | 3/19/2024 7:45 PM | 2.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 104 | 203 | 329.69% |
| GRFS240517P00004000 | 4/26/2024 4:38 PM | 4 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 1,169 | 168.75% |
| GRFS240517P00005000 | 5/3/2024 5:11 PM | 5 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 8 | 1,090 | 137.50% |
| GRFS240517P00006000 | 5/3/2024 5:52 PM | 6 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 4 | 1,330 | 98.44% |
| GRFS240517P00007500 | 5/1/2024 5:23 PM | 7.5 | 1.15 | 1.00 | 1.25 | 0.00 | 0.00% | 110 | 1,069 | 98.05% |
| GRFS240517P00009000 | 4/30/2024 4:29 PM | 9 | 2.65 | 1.65 | 3.30 | 0.00 | 0.00% | 2 | 3 | 106.25% |
| GRFS240517P00010000 | 3/5/2024 4:42 PM | 10 | 3.92 | 2.60 | 4.20 | 0.00 | 0.00% | 20 | 183 | 325.78% |
| GRFS240517P00012500 | 2/2/2024 8:05 PM | 12.5 | 4.70 | 4.80 | 5.90 | 0.00 | 0.00% | 30 | 377 | 0.00% |
Related Tickers
SNY Sanofi
49.01
-0.91%
OGN Organon & Co.
19.61
+0.56%
NVS Novartis AG
97.27
-0.07%
BAYRY Bayer Aktiengesellschaft
7.60
0.00%
RHHBY Roche Holding AG
29.83
+1.95%
AZN AstraZeneca PLC
76.35
+0.73%
GSK GSK plc
43.50
+0.35%
ALPMY Astellas Pharma Inc.
10.04
+0.70%
BAYN.DE Bayer Aktiengesellschaft
28.02
-0.39%
BIIB Biogen Inc.
217.51
+1.87%