Ferroglobe PLC (GSM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.58+0.25 (+3.41%)
At close: 4:00PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSM211217C00001000 | 2021-06-22 10:10AM EDT | 1.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| GSM211217C00002000 | 2021-06-04 12:41PM EDT | 2.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 0.00% |
| GSM211217C00003000 | 2021-06-15 10:27AM EDT | 3.00 | 2.52 | 3.20 | 3.40 | 0.00 | - | 3 | 22 | 0.00% |
| GSM211217C00004000 | 2021-06-22 1:32PM EDT | 4.00 | 2.05 | 2.45 | 2.65 | 0.00 | - | 4 | 495 | 0.00% |
| GSM211217C00005000 | 2021-06-22 1:26PM EDT | 5.00 | 1.95 | 1.85 | 2.10 | +0.25 | +14.71% | 1 | 3,371 | 0.00% |
| GSM211217C00006000 | 2021-06-22 11:38AM EDT | 6.00 | 1.48 | 1.50 | 1.60 | +0.27 | +22.31% | 20 | 340 | 29.69% |
| GSM211217C00007000 | 2021-06-22 2:29PM EDT | 7.00 | 0.90 | 1.00 | 1.50 | 0.00 | - | 31 | 117 | 66.70% |
| GSM211217C00008000 | 2021-05-19 9:53AM EDT | 8.00 | 0.45 | 0.15 | 1.10 | 0.00 | - | - | 5 | 54.69% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSM211217P00004000 | 2021-06-14 2:04PM EDT | 4.00 | 0.40 | 0.30 | 0.50 | -0.13 | -24.53% | 8 | 2,500 | 150.39% |
| GSM211217P00005000 | 2021-06-22 11:38AM EDT | 5.00 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 33 | 2,045 | 154.69% |
| GSM211217P00006000 | 2021-06-24 11:07AM EDT | 6.00 | 1.30 | 1.25 | 1.45 | -0.35 | -21.21% | 10 | 15 | 160.94% |
| GSM211217P00007000 | 2021-06-14 12:06AM EDT | 7.00 | 2.35 | 1.95 | 2.15 | 0.00 | - | - | 7 | 170.70% |
© 2021 Verizon Media. All rights reserved.
