UK markets closed
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,242.53 -1,374.65 (-2.83%)
Grindr Inc. (GRND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240816C00005000 | 2024-05-09 2:50PM EDT | 5.00 | 5.50 | 4.10 | 5.70 | 0.00 | - | 5 | 26 | 0.00% |
| GRND240816C00007500 | 2024-07-02 10:29AM EDT | 7.50 | 4.00 | 3.20 | 5.90 | 0.00 | - | 5 | 0 | 100.78% |
| GRND240816C00009000 | 2024-07-02 9:54AM EDT | 9.00 | 3.00 | 1.65 | 3.40 | 0.00 | - | 1 | 0 | 106.06% |
| GRND240816C00010000 | 2024-07-03 10:03AM EDT | 10.00 | 2.20 | 2.05 | 2.40 | +0.06 | +2.80% | 2 | 2,419 | 65.63% |
| GRND240816C00011000 | 2024-07-03 12:09PM EDT | 11.00 | 1.50 | 1.35 | 1.60 | +0.09 | +6.38% | 3 | 0 | 59.96% |
| GRND240816C00012500 | 2024-07-03 9:44AM EDT | 12.50 | 0.80 | 0.65 | 0.80 | +0.08 | +11.11% | 68 | 0 | 58.40% |
| GRND240816C00014000 | 2024-07-03 9:30AM EDT | 14.00 | 0.50 | 0.35 | 0.40 | +0.05 | +11.11% | 11 | 0 | 62.40% |
| GRND240816C00015000 | 2024-07-03 11:21AM EDT | 15.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 22 | 0 | 65.43% |
| GRND240816C00016000 | 2024-07-01 9:50AM EDT | 16.00 | 0.30 | 0.15 | 0.55 | -0.10 | -25.00% | 6 | 0 | 85.35% |
| GRND240816C00017500 | 2024-07-02 3:40PM EDT | 17.50 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 88.09% |
| GRND240816C00020000 | 2024-07-02 10:56AM EDT | 20.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 20 | 0 | 101.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240816P00005000 | 2024-03-01 12:12PM EDT | 5.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 290.43% |
| GRND240816P00007500 | 2024-06-27 12:37PM EDT | 7.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 0 | 100.78% |
| GRND240816P00009000 | 2024-06-27 12:38PM EDT | 9.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 64.84% |
| GRND240816P00010000 | 2024-07-03 10:22AM EDT | 10.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 1 | 0 | 61.13% |
| GRND240816P00011000 | 2024-07-02 3:31PM EDT | 11.00 | 0.58 | 0.45 | 0.65 | 0.00 | - | 15 | 0 | 58.20% |
| GRND240816P00012500 | 2024-06-28 3:27PM EDT | 12.50 | 1.26 | 1.20 | 1.45 | 0.00 | - | 2 | 79 | 58.40% |
| GRND240816P00014000 | 2024-06-27 2:54PM EDT | 14.00 | 2.35 | 2.30 | 2.50 | 0.00 | - | 31 | 32 | 56.84% |
| GRND240816P00017500 | 2024-06-25 9:53AM EDT | 17.50 | 7.97 | 4.80 | 7.30 | 0.00 | - | 1 | 0 | 109.18% |
© 2024 Yahoo. All rights reserved.