GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRA190621C00062500 2019-04-26 3:41PM EDT 62.50 12.90 11.10 12.40 0.00 - 10 0 50.68%
GRA190621C00065000 2019-02-13 1:15PM EDT 65.00 5.10 11.50 14.00 0.00 - 0 10 85.89%
GRA190621C00067500 2019-02-13 1:15PM EDT 67.50 4.20 9.00 11.80 0.00 - 0 1 75.76%
GRA190621C00070000 2019-03-29 9:31AM EDT 70.00 9.00 5.20 6.70 0.00 - 2 10 48.85%
GRA190621C00072500 2019-04-24 10:36AM EDT 72.50 5.00 2.70 2.95 0.00 - 50 735 22.32%
GRA190621C00075000 2019-05-17 2:10PM EDT 75.00 1.30 1.25 1.40 -0.30 -18.75% 4 796 19.56%
GRA190621C00077500 2019-05-13 1:03PM EDT 77.50 0.44 0.40 0.65 0.00 - 8 438 20.07%
GRA190621C00080000 2019-05-02 12:20PM EDT 80.00 0.34 0.10 0.20 0.00 - 1 37 18.90%
GRA190621C00082500 2019-05-13 1:03PM EDT 82.50 0.10 0.00 0.30 0.00 - 12 341 27.00%
GRA190621C00085000 2019-05-07 2:56PM EDT 85.00 0.15 0.00 0.15 0.00 - 150 674 27.59%
GRA190621C00090000 2019-04-24 3:46PM EDT 90.00 0.04 0.00 0.05 0.00 - 12 6 30.27%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRA190621P00050000 2019-03-21 11:37AM EDT 50.00 0.05 0.00 0.10 0.00 - 0 26 58.20%
GRA190621P00055000 2019-01-23 12:44PM EDT 55.00 0.85 0.00 0.25 0.00 - 0 6 52.73%
GRA190621P00060000 2019-03-13 2:41PM EDT 60.00 0.30 0.00 0.40 0.00 - 0 217 50.64%
GRA190621P00065000 2019-01-23 12:44PM EDT 65.00 3.10 0.15 0.35 0.00 - 0 132 34.08%
GRA190621P00067500 2019-04-25 1:50PM EDT 67.50 0.48 0.15 0.25 0.00 - 10 5 24.22%
GRA190621P00070000 2019-05-17 3:27PM EDT 70.00 0.46 0.35 0.55 -0.09 -16.36% 2 417 22.56%
GRA190621P00072500 2019-05-17 3:27PM EDT 72.50 1.01 0.90 1.05 +0.26 +34.67% 4 127 19.80%
GRA190621P00075000 2019-04-26 2:22PM EDT 75.00 1.90 1.90 2.10 0.00 - 1 12 18.34%
GRA190621P00077500 2019-04-17 10:48AM EDT 77.50 2.75 3.40 3.80 0.00 - 10 30 17.77%
GRA190621P00080000 2019-02-07 11:27AM EDT 80.00 7.80 3.90 4.70 0.00 - 0 0 0.00%
GRA190621P00082500 2019-04-01 2:09PM EDT 82.50 5.35 0.00 0.00 0.00 - 2 0 0.00%