GWPH

GW Pharmaceuticals Plc (GWPH) Option Chain

$68.08
*  
1.82
2.75%
Get GWPH Alerts
*Delayed - data as of Dec. 24, 2014  -  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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
December 2014
Dec 20, 2014 4.00 0 0 GWPH 65 Dec 20, 2014 0.07 0 729
Dec 20, 2014 0.14 0 0 GWPH 70 Dec 20, 2014 0.42 0 49
Dec 26, 2014 5.10 7.70 0 GWPH 61.5 Dec 26, 2014 0.25 0
Dec 26, 2014 4.50 7.00 0 GWPH 62 Dec 26, 2014 0.25 0
Dec 26, 2014 4.10 6.40 0 GWPH 62.5 Dec 26, 2014 0.25 0
Dec 26, 2014 3.50 5.70 0 GWPH 63 Dec 26, 2014 0.25 0
Dec 26, 2014 3.10 5.60 0 GWPH 63.5 Dec 26, 2014 0.25 0
Dec 26, 2014 2.50 4.70 0 GWPH 64 Dec 26, 2014 0.25 0
Dec 26, 2014 2.30 4.20 0 GWPH 64.5 Dec 26, 2014 0.50 0.25 0 6
Dec 26, 2014 2.35 0.35 2.55 3.50 20 26 GWPH 65 Dec 26, 2014 0.75 0.25 0 203
Dec 26, 2014 1.27 2.10 3.50 0 5 GWPH 65.5 Dec 26, 2014 0.65 0.30 0 31
Dec 26, 2014 1.75 0.11 1.75 2.55 0 20 GWPH 66 Dec 26, 2014 0.85 0.35 0 4
Dec 26, 2014 1.95 1.10 1.40 2.05 1 11 GWPH 66.5 Dec 26, 2014 0.15 -0.90 0.10 0.50 1 4
Dec 26, 2014 0.60 -0.27 1.00 1.65 2 8 GWPH 67 Dec 26, 2014 0.30 -1.30 0.15 0.65 2 22
Dec 26, 2014 1.35 -0.66 0.70 1.30 2 10 GWPH 67.5 Dec 26, 2014 0.45 -1.20 0.30 0.80 2 2
Dec 26, 2014 1.16 0.61 0.50 1.05 20 5 GWPH 68 Dec 26, 2014 0.60 -0.95 0.50 1.05 1 11
Dec 26, 2014 1.80 0.30 0.80 0 3 GWPH 68.5 Dec 26, 2014 0.80 -1.05 0.75 1.40 1 88
Dec 26, 2014 0.32 -1.28 0.15 0.60 1 6 GWPH 69 Dec 26, 2014 2.25 1.05 1.75 0 12
Dec 26, 2014 0.27 0.05 0.45 0 8 GWPH 69.5 Dec 26, 2014 3.04 1.40 2.15 0 11
Dec 26, 2014 0.15 -0.06 0.25 1 76 GWPH 70 Dec 26, 2014 1.69 -1.53 1.80 2.55 20 27
Dec 26, 2014 0.20 0.30 0 5 GWPH 70.5 Dec 26, 2014 2.10 3.10 0
Dec 26, 2014 0.10 0.25 0 34 GWPH 71 Dec 26, 2014 2.00 4.20 0
Dec 26, 2014 0.65 0.25 0 3 GWPH 71.5 Dec 26, 2014 2.25 4.50 0
Dec 26, 2014 0.50 0.25 0 27 GWPH 72 Dec 26, 2014 2.50 4.60 0
Dec 26, 2014 0.10 0.25 0 15 GWPH 72.5 Dec 26, 2014 2.60 5.10 0
Dec 26, 2014 0.84 0.25 0 11 GWPH 73 Dec 26, 2014 3.10 5.60 0
Dec 26, 2014 0.30 0.25 0 5 GWPH 73.5 Dec 26, 2014 3.60 6.10 0
Dec 26, 2014 0.35 0.25 0 2 GWPH 74 Dec 26, 2014 4.10 6.60 0
Dec 26, 2014 0.35 0.25 0 4 GWPH 74.5 Dec 26, 2014 4.60 7.10 0
January 2015
Jan 02, 2015 2.90 3.20 4.40 0 4 GWPH 65 Jan 02, 2015 0.90 -0.20 0.60 0.90 20 11
Jan 02, 2015 1.40 0.60 0.75 1.50 15 222 GWPH 70 Jan 02, 2015 2.69 -1.71 2.50 3.70 20 50
Jan 17, 2015 5.30 1.10 4.80 5.70 1 13 GWPH 65 Jan 17, 2015 1.95 -1.05 1.70 2.55 0 45
Jan 17, 2015 3.00 0.80 2.45 3.10 200 90 GWPH 70 Jan 17, 2015 5.50 -0.50 4.20 5.20 0 79
February 2015
Feb 20, 2015 7.50 1.10 7.40 8.90 10 58 GWPH 65 Feb 20, 2015 5.70 4.30 5.70 0 131
Feb 20, 2015 6.30 1.60 5.20 6.50 2 412 GWPH 70 Feb 20, 2015 7.50 6.80 8.20 0 382
May 2015
May 15, 2015 13.31 10.30 12.70 0 18 GWPH 65 May 15, 2015 8.10 8.10 9.40 0 18
May 15, 2015 9.44 0.03 7.90 10.30 10 57 GWPH 70 May 15, 2015 11.00 0.30 10.60 12.10 10 65
August 2015
Aug 21, 2015 13.50 16.00 0 GWPH 65 Aug 21, 2015 10.30 13.00 0
Aug 21, 2015 11.30 13.90 0 GWPH 70 Aug 21, 2015 13.30 15.80 0
January 2016
Jan 15, 2016 19.73 17.00 19.80 0 12 GWPH 65 Jan 15, 2016 14.50 14.30 16.90 0 4
Jan 15, 2016 20.18 15.10 17.90 0 15 GWPH 70 Jan 15, 2016 17.00 17.10 20.00 0 3
January 2017
Jan 20, 2017 25.50 24.30 27.40 0 23 GWPH 65 Jan 20, 2017 22.50 21.30 24.90 0 0
Jan 20, 2017 24.50 -4.30 22.50 25.80 1 4 GWPH 70 Jan 20, 2017 21.50 24.50 28.10 0 1

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.