GRA - W. R. Grace & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRA190920C00060000 2019-09-11 3:14PM EDT 60.00 11.18 6.50 10.00 0.00 - - 0 224.61%
GRA190920C00062500 2019-09-20 3:50PM EDT 62.50 5.06 4.40 6.50 -3.94 -43.78% 4 11 134.77%
GRA190920C00065000 2019-09-19 10:01AM EDT 65.00 3.26 2.40 3.10 0.00 - 5 96 59.77%
GRA190920C00067500 2019-09-18 11:23AM EDT 67.50 1.10 0.00 0.35 0.00 - 20 63 18.95%
GRA190920C00070000 2019-09-18 12:50PM EDT 70.00 0.05 0.00 0.05 0.00 - 1 352 44.53%
GRA190920C00072500 2019-09-11 3:37PM EDT 72.50 0.30 0.00 0.05 0.00 - 3 51 67.97%
GRA190920C00075000 2019-09-16 10:22AM EDT 75.00 0.03 0.00 0.00 0.00 - 43 244 50.00%
GRA190920C00077500 2019-08-12 9:52AM EDT 77.50 0.05 0.00 0.05 0.00 - 10 40 120.31%
GRA190920C00080000 2019-08-12 2:00PM EDT 80.00 0.05 0.00 0.00 0.00 - 25 180 50.00%
GRA190920C00082500 2019-07-17 1:41PM EDT 82.50 1.05 0.00 0.05 0.00 - 2 333 165.63%
GRA190920C00085000 2019-06-07 11:00AM EDT 85.00 0.70 0.50 0.95 0.00 - 13 13 352.54%
GRA190920C00087500 2019-06-07 11:00AM EDT 87.50 0.95 0.15 0.65 0.00 - 2 8 330.47%
GRA190920C00090000 2019-06-07 11:00AM EDT 90.00 0.20 0.00 0.50 0.00 - - 10 323.44%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRA190920P00045000 2019-08-05 9:37AM EDT 45.00 0.05 0.00 0.05 0.00 - - 4 325.00%
GRA190920P00060000 2019-08-28 10:47AM EDT 60.00 0.24 0.00 0.00 0.00 - 45 65 50.00%
GRA190920P00062500 2019-07-31 2:49PM EDT 62.50 0.65 0.05 0.45 0.00 - 88 88 127.34%
GRA190920P00065000 2019-09-11 9:41AM EDT 65.00 0.25 0.10 0.00 0.00 - 2 27 50.39%
GRA190920P00067500 2019-09-20 11:29AM EDT 67.50 0.10 0.00 0.10 -0.33 -76.74% 2 5 11.62%
GRA190920P00070000 2019-09-20 9:30AM EDT 70.00 2.60 2.20 2.65 +0.18 +7.44% 1 258 76.37%
GRA190920P00072500 2019-08-13 9:32AM EDT 72.50 8.20 1.40 1.60 0.00 - 1 4 0.00%
GRA190920P00075000 2019-07-25 12:47PM EDT 75.00 3.70 7.50 12.20 0.00 - 23 0 363.28%
GRA190920P00077500 2019-07-19 10:25AM EDT 77.50 2.49 12.10 14.10 0.00 - 225 0 471.48%
GRA190920P00080000 2019-07-19 10:20AM EDT 80.00 3.72 0.00 17.50 0.00 - 49 0 663.48%