NasdaqGS - Delayed Quote • USD
Grifols, S.A. (GRFS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:29 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 | 460.16% |
| GRFS240517C00004000 | 3/21/2024 4:18 PM | 4 | 2.75 | 2.20 | 2.70 | 0.00 | 0.00% | 1 | 11 | 157.81% |
| GRFS240517C00005000 | 4/2/2024 7:33 PM | 5 | 2.05 | 1.35 | 1.70 | 0.00 | 0.00% | 100 | 144 | 114.84% |
| GRFS240517C00006000 | 4/18/2024 1:45 PM | 6 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 1 | 12 | 107.42% |
| GRFS240517C00007500 | 4/19/2024 5:19 PM | 7.5 | 0.35 | 0.35 | 0.45 | -0.06 | -14.63% | 16 | 2,414 | 116.21% |
| GRFS240517C00009000 | 4/17/2024 5:09 PM | 9 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 1 | 2,620 | 135.16% |
| GRFS240517C00010000 | 4/18/2024 6:35 PM | 10 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 926 | 113.28% |
| GRFS240517C00011000 | 4/1/2024 1:54 PM | 11 | 0.09 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 12 | 182.03% |
| GRFS240517C00012500 | 4/2/2024 5:05 PM | 12.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4,102 | 5,262 | 227.34% |
| 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 | 259.77% |
| 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 | 226.56% |
| GRFS240517P00004000 | 4/12/2024 2:40 PM | 4 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 1,169 | 123.44% |
| GRFS240517P00005000 | 4/19/2024 7:44 PM | 5 | 0.25 | 0.20 | 0.30 | 0.02 | 8.70% | 73 | 966 | 115.63% |
| GRFS240517P00006000 | 4/19/2024 6:29 PM | 6 | 0.70 | 0.45 | 0.70 | 0.20 | 40.00% | 368 | 933 | 104.49% |
| GRFS240517P00007500 | 4/15/2024 5:29 PM | 7.5 | 1.38 | 1.30 | 1.65 | 0.00 | 0.00% | 1 | 1,020 | 92.97% |
| GRFS240517P00009000 | 4/16/2024 5:21 PM | 9 | 2.50 | 2.65 | 3.00 | 0.00 | 0.00% | 2 | 3 | 103.13% |
| GRFS240517P00010000 | 3/5/2024 4:42 PM | 10 | 3.92 | 2.60 | 4.20 | 0.00 | 0.00% | 20 | 183 | 199.80% |
| 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
ALPMY Astellas Pharma Inc.
9.50
+0.32%
SNY Sanofi
46.30
+2.00%
NVS Novartis AG
94.36
+1.93%
BAYRY Bayer Aktiengesellschaft
7.08
+0.57%
OGN Organon & Co.
17.82
-0.22%
BIIB Biogen Inc.
194.38
+2.03%
AZN AstraZeneca PLC
68.55
+0.28%
BAYN.DE Bayer Aktiengesellschaft
26.33
+0.32%
RHHBY Roche Holding AG
30.41
+1.20%
GSK GSK plc
39.75
+1.22%