GWPH

GW Pharmaceuticals Plc (GWPH) Option Chain

$122.84
*  
3.44
2.88%
Get GWPH Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

GWPH Options: Type:

Option Chain for GW Pharmaceuticals Plc (GWPH)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
July 2015
Jul 17, 2015 7.70 8.70 9.90 0 37 GWPH 115 Jul 17, 2015 1.75 -1.25 1.45 1.95 23 136
Jul 17, 2015 6.50 1.90 5.70 6.50 7 151 GWPH 120 Jul 17, 2015 3.30 -1.20 3.00 3.70 55 190
Jul 17, 2015 3.90 1.02 3.30 4.00 87 154 GWPH 125 Jul 17, 2015 6.55 5.60 6.50 12 131
Jul 17, 2015 2.05 0.55 1.80 2.30 12 298 GWPH 130 Jul 17, 2015 12.20 8.90 10.00 0 37
Jul 17, 2015 1.05 0.25 0.90 1.25 9 118 GWPH 135 Jul 17, 2015 12.30 12.80 14.10 0 60
August 2015
Aug 21, 2015 11.30 12.10 13.20 0 220 GWPH 115 Aug 21, 2015 5.30 -1.20 4.80 5.60 5 106
Aug 21, 2015 9.30 0.30 9.30 10.30 12 144 GWPH 120 Aug 21, 2015 7.60 -0.70 6.90 7.80 60 218
Aug 21, 2015 7.50 0.80 7.00 7.90 1 229 GWPH 125 Aug 21, 2015 9.70 -1.72 9.30 10.50 1 33
Aug 21, 2015 5.10 0.20 5.10 5.50 47 159 GWPH 130 Aug 21, 2015 10.00 12.10 13.60 0 17
Aug 21, 2015 3.90 0.19 3.60 4.40 7 222 GWPH 135 Aug 21, 2015 15.90 17.10 0
November 2015
Nov 20, 2015 17.50 1.50 17.10 18.50 2 59 GWPH 115 Nov 20, 2015 8.20 10.20 11.10 0 81
Nov 20, 2015 14.70 -7.58 14.60 16.00 8 39 GWPH 120 Nov 20, 2015 13.00 -1.00 12.50 13.60 1 53
Nov 20, 2015 13.30 -0.45 12.40 13.50 10 47 GWPH 125 Nov 20, 2015 15.00 15.20 16.40 0 9
Nov 20, 2015 12.68 10.40 11.60 0 43 GWPH 130 Nov 20, 2015 15.10 18.10 19.40 0 16
Nov 20, 2015 9.05 0.35 8.60 9.80 2 19 GWPH 135 Nov 20, 2015 19.00 21.30 22.70 0 8
January 2016
Jan 15, 2016 29.00 22.60 25.10 0 89 GWPH 115 Jan 15, 2016 16.50 -1.50 16.10 17.60 1 132
Jan 15, 2016 20.60 20.50 22.60 0 154 GWPH 120 Jan 15, 2016 19.60 3.10 18.80 19.90 10 160
Jan 15, 2016 19.86 -1.34 18.40 20.50 5 254 GWPH 125 Jan 15, 2016 18.90 21.90 23.70 0 20
Jan 15, 2016 20.10 16.30 18.40 0 60 GWPH 130 Jan 15, 2016 24.30 26.70 0
Jan 15, 2016 15.40 14.50 16.40 0 4 GWPH 135 Jan 15, 2016 31.10 27.30 29.80 0 10
February 2016
Feb 19, 2016 24.10 27.00 0 GWPH 115 Feb 19, 2016 15.70 17.70 19.90 0 2
Feb 19, 2016 20.90 22.00 24.80 0 2 GWPH 120 Feb 19, 2016 20.60 22.70 0
Feb 19, 2016 19.90 22.00 0 GWPH 125 Feb 19, 2016 23.30 25.60 0
Feb 19, 2016 22.00 17.80 20.30 0 10 GWPH 130 Feb 19, 2016 22.80 26.30 28.60 0 3
Feb 19, 2016 23.01 16.10 18.20 0 1 GWPH 135 Feb 19, 2016 29.30 31.80 0
January 2017
Jan 20, 2017 34.30 1.20 33.90 36.40 1 79 GWPH 115 Jan 20, 2017 33.00 26.50 30.80 0 21
Jan 20, 2017 32.60 31.10 34.10 0 106 GWPH 120 Jan 20, 2017 29.70 33.60 0
Jan 20, 2017 29.30 29.10 32.40 0 231 GWPH 125 Jan 20, 2017 33.81 32.50 36.60 0 1
Jan 20, 2017 29.00 -1.95 27.30 31.00 1 14 GWPH 130 Jan 20, 2017 33.90 35.70 39.60 0 1
Jan 20, 2017 25.50 29.20 0 GWPH 135 Jan 20, 2017 46.80 38.90 42.80 0 2

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.