Guidewire Software, Inc. (GWRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE241220C00045000 | 2023-10-19 3:34PM EDT | 45.00 | 48.70 | 52.50 | 57.50 | 0.00 | - | 1 | 0 | 0.00% |
| GWRE241220C00070000 | 2024-05-23 1:40PM EDT | 70.00 | 55.15 | 67.50 | 72.40 | 0.00 | - | 5 | 7 | 81.13% |
| GWRE241220C00075000 | 2023-12-15 4:31PM EDT | 75.00 | 30.63 | 40.60 | 45.50 | 0.00 | - | 5 | 5 | 0.00% |
| GWRE241220C00080000 | 2024-01-22 3:38PM EDT | 80.00 | 41.70 | 39.50 | 44.40 | 0.00 | - | 1 | 0 | 0.00% |
| GWRE241220C00085000 | 2024-05-23 1:40PM EDT | 85.00 | 41.63 | 53.00 | 57.90 | 0.00 | - | 2 | 4 | 64.89% |
| GWRE241220C00090000 | 2024-02-21 11:42AM EDT | 90.00 | 33.21 | 30.30 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| GWRE241220C00095000 | 2024-01-22 3:43PM EDT | 95.00 | 29.70 | 27.50 | 32.40 | 0.00 | - | 1 | 2 | 0.00% |
| GWRE241220C00100000 | 2023-12-22 2:58PM EDT | 100.00 | 21.10 | 22.40 | 25.00 | 0.00 | - | 11 | 21 | 0.00% |
| GWRE241220C00105000 | 2024-05-14 10:26AM EDT | 105.00 | 21.10 | 31.80 | 34.50 | 0.00 | - | 1 | 5 | 38.18% |
| GWRE241220C00110000 | 2024-06-05 1:10PM EDT | 110.00 | 24.13 | 30.70 | 34.80 | 0.00 | - | 1 | 11 | 53.94% |
| GWRE241220C00115000 | 2024-05-17 2:01PM EDT | 115.00 | 17.60 | 23.50 | 27.80 | 0.00 | - | 1 | 20 | 41.09% |
| GWRE241220C00120000 | 2024-06-11 1:53PM EDT | 120.00 | 24.00 | 22.90 | 26.90 | 0.00 | - | 1 | 11 | 48.38% |
| GWRE241220C00125000 | 2024-03-21 1:30PM EDT | 125.00 | 9.40 | 5.70 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| GWRE241220C00130000 | 2024-05-30 1:49PM EDT | 130.00 | 7.00 | 17.10 | 19.90 | 0.00 | - | 1 | 47 | 43.95% |
| GWRE241220C00135000 | 2024-06-06 1:44PM EDT | 135.00 | 12.38 | 14.40 | 16.90 | 0.00 | - | 1 | 11 | 42.35% |
| GWRE241220C00140000 | 2024-03-21 1:37PM EDT | 140.00 | 4.85 | 2.50 | 2.85 | 0.00 | - | 3 | 10 | 11.04% |
| GWRE241220C00145000 | 2024-06-13 9:30AM EDT | 145.00 | 9.90 | 8.80 | 10.60 | 0.00 | - | 1 | 6 | 36.59% |
| GWRE241220C00150000 | 2024-06-25 2:20PM EDT | 150.00 | 8.20 | 7.10 | 9.30 | +0.20 | +2.50% | 2 | 3 | 37.62% |
| GWRE241220C00155000 | 2024-05-10 3:59PM EDT | 155.00 | 2.05 | 4.30 | 5.90 | 0.00 | - | 2 | 3 | 32.14% |
| GWRE241220C00160000 | 2024-06-05 2:16PM EDT | 160.00 | 3.54 | 4.80 | 7.40 | 0.00 | - | 10 | 12 | 40.02% |
| GWRE241220C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 4.20 | 3.90 | 5.20 | 0.00 | - | 1 | 12 | 36.71% |
| GWRE241220C00170000 | 2024-06-11 3:32PM EDT | 170.00 | 3.40 | 3.00 | 4.80 | 0.00 | - | 2 | 3 | 38.38% |
| GWRE241220C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 2.15 | 1.75 | 4.10 | 0.00 | - | - | 1 | 38.72% |
| GWRE241220C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 1.85 | 0.15 | 4.90 | 0.00 | - | - | 1 | 44.10% |
| GWRE241220C00185000 | 2024-06-21 9:30AM EDT | 185.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 46.23% |
| GWRE241220C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.84% |
| GWRE241220C00200000 | 2024-06-17 9:30AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWRE241220P00075000 | 2023-12-11 4:57PM EDT | 75.00 | 3.35 | 0.05 | 4.50 | 0.00 | - | 2 | 2 | 67.72% |
| GWRE241220P00095000 | 2024-06-04 3:59PM EDT | 95.00 | 4.48 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.08% |
| GWRE241220P00100000 | 2024-06-05 1:40PM EDT | 100.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 53.28% |
| GWRE241220P00105000 | 2023-11-21 3:16PM EDT | 105.00 | 14.40 | 8.90 | 12.30 | 0.00 | - | - | 2 | 69.68% |
| GWRE241220P00110000 | 2024-01-18 10:49AM EDT | 110.00 | 10.20 | 7.30 | 9.90 | 0.00 | - | 2 | 2 | 56.09% |
| GWRE241220P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 5.00 | 2.55 | 5.40 | 0.00 | - | - | 1 | 33.61% |
| GWRE241220P00125000 | 2024-06-18 10:43AM EDT | 125.00 | 6.85 | 5.40 | 6.70 | 0.00 | - | 10 | 96 | 32.09% |
© 2024 Yahoo. All rights reserved.