NYSE - Nasdaq Real Time Price USD
Grindr Inc. (GRND)
23.01
-0.11
(-0.48%)
At close: June 13 at 4:00:02 PM EDT
22.60
-0.41
(-1.79%)
After hours: June 13 at 7:47:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND250620C00017000 | 5/23/2025 12:30 PM | 17 | 7.00 | 5.50 | 8.00 | 0.00 | 0.00% | 1 | 0 | 253.52% |
| GRND250620C00019000 | 5/29/2025 10:25 AM | 19 | 5.00 | 3.60 | 4.50 | 0.00 | 0.00% | 1 | 87 | 80.47% |
| GRND250620C00020000 | 6/11/2025 9:33 AM | 20 | 3.20 | 2.65 | 3.40 | 0.00 | 0.00% | 1 | 284 | 51.56% |
| GRND250620C00021000 | 6/11/2025 10:07 AM | 21 | 2.60 | 1.40 | 4.20 | 0.00 | 0.00% | 1 | 16 | 131.64% |
| GRND250620C00022000 | 6/11/2025 12:12 PM | 22 | 1.60 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 45 | 49.81% |
| GRND250620C00023000 | 6/11/2025 9:30 AM | 23 | 0.65 | 0.45 | 0.85 | -0.05 | -7.14% | 2 | 53 | 50.78% |
| GRND250620C00024000 | 6/13/2025 3:55 PM | 24 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 201 | 908 | 43.16% |
| GRND250620C00025000 | 6/11/2025 12:23 PM | 25 | 0.12 | 0.05 | 0.15 | 0.01 | 9.09% | 30 | 956 | 50.98% |
| GRND250620C00026000 | 6/11/2025 3:55 PM | 26 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 21 | 2,934 | 57.03% |
| GRND250620C00027000 | 6/12/2025 11:26 AM | 27 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 161 | 61.72% |
| GRND250620C00028000 | 6/3/2025 11:50 AM | 28 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 127 | 109.18% |
| GRND250620C00029000 | 6/3/2025 1:03 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 49 | 61 | 152.34% |
| GRND250620C00030000 | 5/20/2025 3:57 PM | 30 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 20 | 166.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRND250620P00015000 | 4/28/2025 2:28 PM | 15 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 258.98% |
| GRND250620P00016000 | 4/28/2025 2:29 PM | 16 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 228.52% |
| GRND250620P00017000 | 6/6/2025 10:06 AM | 17 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 26 | 199.22% |
| GRND250620P00018000 | 6/6/2025 9:58 AM | 18 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 171.48% |
| GRND250620P00019000 | 5/22/2025 2:43 PM | 19 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 46 | 144.14% |
| GRND250620P00020000 | 6/6/2025 1:22 PM | 20 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 573 | 90.23% |
| GRND250620P00021000 | 6/6/2025 10:26 AM | 21 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 83 | 56.06% |
| GRND250620P00022000 | 6/12/2025 9:35 AM | 22 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 337 | 50.78% |
| GRND250620P00023000 | 6/13/2025 3:27 PM | 23 | 0.40 | 0.40 | 0.55 | 0.00 | 0.00% | 10 | 118 | 43.75% |
| GRND250620P00024000 | 6/13/2025 12:21 PM | 24 | 0.95 | 0.00 | 1.40 | -0.05 | -5.00% | 51 | 171 | 62.50% |
| GRND250620P00025000 | 6/13/2025 11:20 AM | 25 | 1.85 | 1.40 | 2.50 | 0.01 | 0.54% | 1 | 66 | 95.31% |
| GRND250620P00026000 | 5/21/2025 3:48 PM | 26 | 2.01 | 2.35 | 3.50 | 0.00 | 0.00% | 1 | 7 | 116.41% |
| GRND250620P00027000 | 5/21/2025 2:42 PM | 27 | 2.65 | 3.70 | 4.60 | 0.00 | 0.00% | 5 | 0 | 92.19% |
| GRND250620P00028000 | 5/13/2025 2:16 PM | 28 | 4.20 | 4.70 | 5.30 | 0.00 | 0.00% | - | 0 | 64.06% |
Related Tickers
DAVE Dave Inc.
208.24
-12.60%
SRAD Sportradar Group AG
24.33
-3.95%
LIF Life360, Inc.
61.09
-3.35%
YMM Full Truck Alliance Co. Ltd.
11.99
-4.08%
KC Kingsoft Cloud Holdings Limited
12.43
-6.75%
BTDR Bitdeer Technologies Group
12.68
-4.59%
RDVT Red Violet, Inc.
46.19
-1.35%
PAR PAR Technology Corporation
62.23
-2.20%
DV DoubleVerify Holdings, Inc.
14.50
-2.82%
CWAN Clearwater Analytics Holdings, Inc.
22.11
-3.11%