NasdaqGM - Delayed Quote USD
Structure Therapeutics Inc. (GPCR)
23.10
+1.34
+(6.16%)
At close: April 21 at 4:00:01 PM EDT
23.25
+0.15
+(0.65%)
After hours: April 21 at 7:54:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR250516C00015000 | 4/21/2025 10:22 AM | 15 | 8.10 | 7.50 | 9.60 | 0.70 | 9.46% | 1 | 10 | 145.51% |
| GPCR250516C00017500 | 4/21/2025 11:03 AM | 17.5 | 5.80 | 5.30 | 6.90 | -0.25 | -4.13% | 5 | 284 | 108.98% |
| GPCR250516C00020000 | 4/21/2025 2:13 PM | 20 | 3.80 | 3.70 | 4.40 | 0.85 | 28.81% | 431 | 787 | 96.19% |
| GPCR250516C00022500 | 4/21/2025 3:35 PM | 22.5 | 2.32 | 2.00 | 2.85 | 0.32 | 16.00% | 4 | 102 | 88.87% |
| GPCR250516C00025000 | 4/21/2025 3:19 PM | 25 | 1.30 | 1.05 | 1.50 | 0.30 | 30.00% | 275 | 761 | 83.40% |
| GPCR250516C00027500 | 4/21/2025 10:27 AM | 27.5 | 1.00 | 0.50 | 0.90 | 0.30 | 42.86% | 173 | 55 | 85.45% |
| GPCR250516C00030000 | 4/21/2025 3:39 PM | 30 | 0.44 | 0.25 | 0.50 | 0.01 | 2.33% | 53 | 9 | 87.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPCR250516P00012500 | 4/9/2025 11:26 AM | 12.5 | 1.09 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 12 | 367.19% |
| GPCR250516P00015000 | 4/14/2025 11:54 AM | 15 | 0.83 | 0.00 | 2.25 | 0.00 | 0.00% | 34 | 59 | 201.95% |
| GPCR250516P00017500 | 4/21/2025 11:18 AM | 17.5 | 0.19 | 0.30 | 0.90 | -0.56 | -74.67% | 2 | 26 | 116.60% |
| GPCR250516P00020000 | 4/21/2025 3:52 PM | 20 | 0.43 | 0.60 | 0.80 | -1.12 | -72.26% | 39 | 72 | 82.62% |
| GPCR250516P00022500 | 4/21/2025 3:40 PM | 22.5 | 1.75 | 1.20 | 1.85 | -0.74 | -29.72% | 19 | 85 | 76.17% |
| GPCR250516P00025000 | 4/17/2025 10:39 AM | 25 | 3.30 | 2.40 | 3.90 | -1.70 | -34.00% | 5 | 6 | 82.32% |
| GPCR250516P00027500 | 4/17/2025 9:34 AM | 27.5 | 6.63 | 4.10 | 6.70 | 0.00 | 0.00% | 6 | 6 | 100.39% |
| GPCR250516P00030000 | 4/11/2025 1:18 PM | 30 | 14.30 | 5.50 | 9.00 | 0.00 | 0.00% | - | 1 | 85.35% |
Related Tickers
VKTX Viking Therapeutics, Inc.
23.72
-0.92%
MTSR Metsera, Inc.
19.51
-0.31%
CYTK Cytokinetics, Incorporated
37.93
-3.93%
ALT Altimmune, Inc.
4.7900
+5.27%
QURE uniQure N.V.
13.29
+2.23%
VERV Verve Therapeutics, Inc.
4.7800
+4.14%
MDGL Madrigal Pharmaceuticals, Inc.
295.02
-2.20%
SMMT Summit Therapeutics Inc.
25.22
+2.48%
TERN Terns Pharmaceuticals, Inc.
2.7100
+12.92%
THRD Third Harmonic Bio, Inc.
5.15
-0.19%