Grindr Inc. (GRND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719C00006000 | 2024-06-10 11:03AM EDT | 6.00 | 3.20 | 5.90 | 7.60 | 0.00 | - | 1 | 0 | 301.56% |
| GRND240719C00007500 | 2024-06-26 11:18AM EDT | 7.50 | 4.04 | 4.40 | 6.10 | 0.00 | - | 4 | 3 | 226.56% |
| GRND240719C00009000 | 2024-06-28 11:19AM EDT | 9.00 | 2.55 | 3.00 | 3.40 | -0.65 | -20.31% | 10 | 222 | 108.98% |
| GRND240719C00010000 | 2024-06-28 2:20PM EDT | 10.00 | 2.30 | 2.20 | 2.50 | +0.05 | +2.22% | 121 | 652 | 71.48% |
| GRND240719C00011000 | 2024-06-28 3:57PM EDT | 11.00 | 1.45 | 1.35 | 1.50 | +0.01 | +0.69% | 101 | 1,605 | 55.47% |
| GRND240719C00012500 | 2024-06-28 3:58PM EDT | 12.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 636 | 3,517 | 61.13% |
| GRND240719C00014000 | 2024-06-28 3:19PM EDT | 14.00 | 0.20 | 0.25 | 0.30 | -0.10 | -33.33% | 71 | 1,198 | 71.29% |
| GRND240719C00015000 | 2024-06-28 10:46AM EDT | 15.00 | 0.13 | 0.10 | 0.30 | -0.12 | -48.00% | 6 | 793 | 81.05% |
| GRND240719C00016000 | 2024-06-27 3:55PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 172 | 175 | 80.08% |
| GRND240719C00017500 | 2024-06-28 10:47AM EDT | 17.50 | 0.09 | 0.05 | 0.25 | -0.11 | -55.00% | 14 | 1,448 | 108.98% |
| GRND240719C00020000 | 2024-06-28 2:55PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 115 | 2,893 | 118.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719P00007500 | 2024-06-25 12:14PM EDT | 7.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 20 | 130.47% |
| GRND240719P00009000 | 2024-06-27 3:26PM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 551 | 89.06% |
| GRND240719P00010000 | 2024-06-28 3:00PM EDT | 10.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 44 | 699 | 69.53% |
| GRND240719P00011000 | 2024-06-28 3:09PM EDT | 11.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 161 | 764 | 57.42% |
| GRND240719P00012500 | 2024-06-28 2:12PM EDT | 12.50 | 0.85 | 0.75 | 0.95 | -0.10 | -10.53% | 10 | 213 | 60.25% |
| GRND240719P00014000 | 2024-06-28 12:02PM EDT | 14.00 | 2.02 | 1.80 | 2.25 | -0.40 | -16.53% | 10 | 4 | 70.12% |
© 2024 Yahoo. All rights reserved.