Singapore markets open in 3 hours 46 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
59,758.30 -2,074.48 (-3.35%) CMC Crypto 200
1,251.96 -82.95 (-6.21%)
Grindr Inc. (GRND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719C00005000 | 2024-06-28 9:36AM EDT | 5.00 | 7.12 | 5.90 | 8.10 | 0.00 | - | 1 | 0 | 253.91% |
| GRND240719C00006000 | 2024-06-10 11:03AM EDT | 6.00 | 3.20 | 4.60 | 7.10 | 0.00 | - | 1 | 0 | 472.27% |
| GRND240719C00007500 | 2024-06-26 11:18AM EDT | 7.50 | 4.04 | 3.70 | 5.60 | 0.00 | - | 4 | 3 | 190.23% |
| GRND240719C00009000 | 2024-07-02 3:53PM EDT | 9.00 | 2.93 | 1.85 | 4.00 | +0.18 | +6.55% | 1 | 0 | 73.44% |
| GRND240719C00010000 | 2024-07-03 12:26PM EDT | 10.00 | 1.95 | 1.85 | 2.30 | 0.00 | - | 4 | 0 | 83.59% |
| GRND240719C00011000 | 2024-07-03 12:57PM EDT | 11.00 | 1.15 | 1.00 | 1.15 | +0.10 | +9.52% | 64 | 0 | 50.98% |
| GRND240719C00012500 | 2024-07-03 12:22PM EDT | 12.50 | 0.42 | 0.30 | 0.40 | +0.02 | +5.00% | 9 | 2,826 | 57.42% |
| GRND240719C00014000 | 2024-07-03 10:56AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 25 | 0 | 71.48% |
| GRND240719C00015000 | 2024-07-03 10:37AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 9 | 795 | 75.39% |
| GRND240719C00016000 | 2024-07-02 3:26PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 90.23% |
| GRND240719C00017500 | 2024-07-01 10:03AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 117.19% |
| GRND240719C00020000 | 2024-06-28 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 0 | 128.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND240719P00006000 | 2024-06-26 2:28PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 159.38% |
| GRND240719P00007500 | 2024-06-25 12:14PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 127.34% |
| GRND240719P00009000 | 2024-07-03 10:29AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 73.44% |
| GRND240719P00010000 | 2024-07-03 12:31PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 36 | 0 | 57.81% |
| GRND240719P00011000 | 2024-07-03 12:12PM EDT | 11.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 98 | 0 | 54.30% |
| GRND240719P00012500 | 2024-07-03 9:44AM EDT | 12.50 | 0.85 | 0.80 | 1.05 | -0.10 | -10.53% | 2 | 0 | 54.88% |
| GRND240719P00014000 | 2024-07-03 12:06PM EDT | 14.00 | 2.11 | 0.80 | 2.60 | -0.19 | -8.26% | 5 | 12 | 116.02% |
| GRND240719P00015000 | 2024-07-01 1:45PM EDT | 15.00 | 3.20 | 2.55 | 4.00 | 0.00 | - | 1 | 0 | 94.73% |
| GRND240719P00016000 | 2024-07-01 2:27PM EDT | 16.00 | 4.20 | 3.30 | 5.00 | 0.00 | - | 1 | 0 | 82.81% |
| GRND240719P00017500 | 2024-06-27 10:08AM EDT | 17.50 | 5.54 | 4.50 | 7.10 | 0.00 | - | - | 0 | 138.67% |
© 2024 Yahoo. All rights reserved.