Latest Trading on NASDAQ
|
Open |
137.90 |
|
Previous Close |
137.83 |
|
Today's Range |
134.79
141.49
|
|
52 Week Range |
67.98
144.00
|
|
Volume |
379.90K |
|
Avg. Volume (Weekly) |
480.52K |
|
Bid |
130.00 |
|
Ask |
137.95 |
|
Market Cap |
4.21M |
|
EPS |
-1.72 |
|
Shares Outstanding |
31.05K |
|
YTD High |
141.49 |
Latest Trading on OTC
|
Open |
10.75 |
|
Previous Close |
11.50 |
|
Today's Range |
10.55
11.30
|
|
52 Week Range |
4.48
12.00
|
|
Volume |
4.50K |
|
Avg. Volume (Weekly) |
2.24K |
|
Bid |
0.00 |
|
Ask |
0.00 |
|
Market Cap |
0.00 |
|
EPS |
0.00 |
|
Shares Outstanding |
0.00 |
|
YTD High |
11.55 |
Updated March 18, 2020
U.K.-based GW Pharmaceuticals (“GW Pharma”) was formed in 1998 to develop cannabinoid based drugs. Much of its research and development efforts are focused on treatments for rare conditions stemming from epilepsy, glioma (a form of brain tumor), and schizophrenia.
GWPH Options Prices
Calls (Expiration: 01/22/2021)
| Contract Name |
Strike |
Last |
Bid |
Ask |
Change |
%Chg |
Volume |
Open Int |
|
GWPH210115C00040000 |
40.00 |
64.00 |
93.10 |
98.00 |
2.50 |
4.07% |
4 |
5 |
|
GWPH210115C00045000 |
45.00 |
70.12 |
88.10 |
93.00 |
-9.68 |
-12.13% |
9 |
7 |
|
GWPH210115C00050000 |
50.00 |
45.00 |
83.10 |
88.00 |
1.50 |
3.45% |
1 |
2 |
|
GWPH210115C00055000 |
55.00 |
50.41 |
78.10 |
83.00 |
10.76 |
27.14% |
2 |
24 |
|
GWPH210115C00060000 |
60.00 |
76.86 |
73.10 |
78.00 |
7.31 |
10.51% |
3 |
9 |
|
GWPH210115C00065000 |
65.00 |
69.06 |
68.10 |
73.00 |
4.47 |
6.92% |
2 |
8 |
|
GWPH210115C00070000 |
70.00 |
52.80 |
63.10 |
68.00 |
1.33 |
2.58% |
1 |
47 |
|
GWPH210115C00075000 |
75.00 |
25.10 |
58.10 |
63.00 |
-0.60 |
-2.33% |
1 |
41 |
|
GWPH210115C00080000 |
80.00 |
55.50 |
53.90 |
57.80 |
5.40 |
10.78% |
1 |
156 |
|
GWPH210115C00085000 |
85.00 |
48.60 |
48.10 |
53.00 |
3.60 |
8.00% |
1 |
16 |
|
GWPH210115C00090000 |
90.00 |
46.00 |
43.10 |
48.00 |
4.00 |
9.52% |
1 |
71 |
|
GWPH210115C00095000 |
95.00 |
46.00 |
38.20 |
43.00 |
4.00 |
9.52% |
2 |
176 |
|
GWPH210115C00100000 |
100.00 |
36.00 |
33.00 |
36.60 |
-0.48 |
-1.32% |
8 |
262 |
|
GWPH210115C00105000 |
105.00 |
28.70 |
28.20 |
33.00 |
0.90 |
3.24% |
12 |
82 |
|
GWPH210115C00110000 |
110.00 |
27.60 |
24.80 |
28.50 |
4.20 |
17.95% |
4 |
461 |
|
GWPH210115C00115000 |
115.00 |
21.00 |
19.70 |
23.50 |
-2.00 |
-8.70% |
404 |
843 |
|
GWPH210115C00120000 |
120.00 |
16.20 |
14.20 |
17.60 |
-2.30 |
-12.43% |
636 |
2,376 |
|
GWPH210115C00125000 |
125.00 |
11.00 |
10.10 |
12.20 |
-1.70 |
-13.39% |
530 |
1,019 |
|
GWPH210115C00130000 |
130.00 |
5.90 |
5.00 |
7.40 |
-1.60 |
-21.33% |
438 |
863 |
|
GWPH210115C00135000 |
135.00 |
1.20 |
0.10 |
2.70 |
-2.64 |
-68.75% |
104 |
499 |
|
GWPH210115C00140000 |
140.00 |
0.05 |
0.05 |
0.10 |
-0.84 |
-94.38% |
113 |
1,754 |
|
GWPH210115C00145000 |
145.00 |
0.05 |
0.05 |
0.05 |
-0.15 |
-75.00% |
4 |
1,498 |
|
GWPH210115C00150000 |
150.00 |
0.07 |
0.05 |
0.05 |
-0.02 |
-22.22% |
6 |
823 |
|
GWPH210115C00155000 |
155.00 |
0.30 |
0.05 |
0.30 |
0.20 |
200.00% |
10 |
84 |
|
GWPH210115C00160000 |
160.00 |
0.05 |
0.05 |
0.20 |
-0.15 |
-75.00% |
1 |
291 |
|
GWPH210115C00165000 |
165.00 |
0.05 |
0.05 |
0.60 |
unch |
unch |
52 |
190 |
|
GWPH210115C00170000 |
170.00 |
0.10 |
0.10 |
0.25 |
-0.20 |
-66.67% |
3 |
160 |
|
GWPH210115C00175000 |
175.00 |
0.05 |
0.05 |
0.05 |
0.04 |
400.00% |
30 |
169 |
|
GWPH210115C00180000 |
180.00 |
0.10 |
0.05 |
0.05 |
-0.08 |
-44.44% |
337 |
865 |
|
GWPH210115C00185000 |
185.00 |
0.05 |
0.05 |
0.55 |
-0.77 |
-93.90% |
2 |
21 |
|
GWPH210115C00190000 |
190.00 |
0.53 |
0.05 |
2.00 |
-0.02 |
-3.64% |
3 |
59 |
|
GWPH210115C00195000 |
195.00 |
0.10 |
0.10 |
2.15 |
0.04 |
66.67% |
1 |
24 |
|
GWPH210115C00200000 |
200.00 |
0.10 |
0.10 |
0.20 |
unch |
unch |
2 |
124 |
|
GWPH210115C00210000 |
210.00 |
0.05 |
0.45 |
0.05 |
-0.10 |
-66.67% |
15 |
41 |
|
GWPH210115C00220000 |
220.00 |
0.20 |
0.00 |
2.15 |
-0.08 |
-28.57% |
1 |
108 |
|
GWPH210115C00230000 |
230.00 |
1.00 |
0.00 |
2.15 |
-0.30 |
-23.08% |
1 |
12 |
|
GWPH210115C00240000 |
240.00 |
0.05 |
0.05 |
0.05 |
-0.11 |
-68.75% |
1 |
99 |
|
GWPH210115C00250000 |
250.00 |
0.05 |
0.05 |
0.05 |
-0.10 |
-66.67% |
100 |
232 |
|
GWPH210115C00260000 |
260.00 |
0.05 |
0.00 |
0.05 |
-0.13 |
-72.22% |
5 |
246 |
|
GWPH210115C00270000 |
270.00 |
0.05 |
0.05 |
0.05 |
unch |
unch |
1 |
111 |
Puts (Expiration: 01/22/2021)
| Symbol |
Strike |
Last |
Bid |
Ask |
Change |
%Chg |
Volume |
Open Int |
|
GWPH210115C00040000 |
40.00 |
64.00 |
93.10 |
98.00 |
2.50 |
4.07% |
4 |
5 |
|
GWPH210115C00045000 |
45.00 |
70.12 |
88.10 |
93.00 |
-9.68 |
-12.13% |
9 |
7 |
|
GWPH210115C00050000 |
50.00 |
45.00 |
83.10 |
88.00 |
1.50 |
3.45% |
1 |
2 |
|
GWPH210115C00055000 |
55.00 |
50.41 |
78.10 |
83.00 |
10.76 |
27.14% |
2 |
24 |
|
GWPH210115C00060000 |
60.00 |
76.86 |
73.10 |
78.00 |
7.31 |
10.51% |
3 |
9 |
|
GWPH210115C00065000 |
65.00 |
69.06 |
68.10 |
73.00 |
4.47 |
6.92% |
2 |
8 |
|
GWPH210115C00070000 |
70.00 |
52.80 |
63.10 |
68.00 |
1.33 |
2.58% |
1 |
47 |
|
GWPH210115C00075000 |
75.00 |
25.10 |
58.10 |
63.00 |
-0.60 |
-2.33% |
1 |
41 |
|
GWPH210115C00080000 |
80.00 |
55.50 |
53.90 |
57.80 |
5.40 |
10.78% |
1 |
156 |
|
GWPH210115C00085000 |
85.00 |
48.60 |
48.10 |
53.00 |
3.60 |
8.00% |
1 |
16 |
|
GWPH210115C00090000 |
90.00 |
46.00 |
43.10 |
48.00 |
4.00 |
9.52% |
1 |
71 |
|
GWPH210115C00095000 |
95.00 |
46.00 |
38.20 |
43.00 |
4.00 |
9.52% |
2 |
176 |
|
GWPH210115C00100000 |
100.00 |
36.00 |
33.00 |
36.60 |
-0.48 |
-1.32% |
8 |
262 |
|
GWPH210115C00105000 |
105.00 |
28.70 |
28.20 |
33.00 |
0.90 |
3.24% |
12 |
82 |
|
GWPH210115C00110000 |
110.00 |
27.60 |
24.80 |
28.50 |
4.20 |
17.95% |
4 |
461 |
|
GWPH210115C00115000 |
115.00 |
21.00 |
19.70 |
23.50 |
-2.00 |
-8.70% |
404 |
843 |
|
GWPH210115C00120000 |
120.00 |
16.20 |
14.20 |
17.60 |
-2.30 |
-12.43% |
636 |
2,376 |
|
GWPH210115C00125000 |
125.00 |
11.00 |
10.10 |
12.20 |
-1.70 |
-13.39% |
530 |
1,019 |
|
GWPH210115C00130000 |
130.00 |
5.90 |
5.00 |
7.40 |
-1.60 |
-21.33% |
438 |
863 |
|
GWPH210115C00135000 |
135.00 |
1.20 |
0.10 |
2.70 |
-2.64 |
-68.75% |
104 |
499 |
|
GWPH210115C00140000 |
140.00 |
0.05 |
0.05 |
0.10 |
-0.84 |
-94.38% |
113 |
1,754 |
|
GWPH210115C00145000 |
145.00 |
0.05 |
0.05 |
0.05 |
-0.15 |
-75.00% |
4 |
1,498 |
|
GWPH210115C00150000 |
150.00 |
0.07 |
0.05 |
0.05 |
-0.02 |
-22.22% |
6 |
823 |
|
GWPH210115C00155000 |
155.00 |
0.30 |
0.05 |
0.30 |
0.20 |
200.00% |
10 |
84 |
|
GWPH210115C00160000 |
160.00 |
0.05 |
0.05 |
0.20 |
-0.15 |
-75.00% |
1 |
291 |
|
GWPH210115C00165000 |
165.00 |
0.05 |
0.05 |
0.60 |
unch |
unch |
52 |
190 |
|
GWPH210115C00170000 |
170.00 |
0.10 |
0.10 |
0.25 |
-0.20 |
-66.67% |
3 |
160 |
|
GWPH210115C00175000 |
175.00 |
0.05 |
0.05 |
0.05 |
0.04 |
400.00% |
30 |
169 |
|
GWPH210115C00180000 |
180.00 |
0.10 |
0.05 |
0.05 |
-0.08 |
-44.44% |
337 |
865 |
|
GWPH210115C00185000 |
185.00 |
0.05 |
0.05 |
0.55 |
-0.77 |
-93.90% |
2 |
21 |
|
GWPH210115C00190000 |
190.00 |
0.53 |
0.05 |
2.00 |
-0.02 |
-3.64% |
3 |
59 |
|
GWPH210115C00195000 |
195.00 |
0.10 |
0.10 |
2.15 |
0.04 |
66.67% |
1 |
24 |
|
GWPH210115C00200000 |
200.00 |
0.10 |
0.10 |
0.20 |
unch |
unch |
2 |
124 |
|
GWPH210115C00210000 |
210.00 |
0.05 |
0.45 |
0.05 |
-0.10 |
-66.67% |
15 |
41 |
|
GWPH210115C00220000 |
220.00 |
0.20 |
0.00 |
2.15 |
-0.08 |
-28.57% |
1 |
108 |
|
GWPH210115C00230000 |
230.00 |
1.00 |
0.00 |
2.15 |
-0.30 |
-23.08% |
1 |
12 |
|
GWPH210115C00240000 |
240.00 |
0.05 |
0.05 |
0.05 |
-0.11 |
-68.75% |
1 |
99 |
|
GWPH210115C00250000 |
250.00 |
0.05 |
0.05 |
0.05 |
-0.10 |
-66.67% |
100 |
232 |
|
GWPH210115C00260000 |
260.00 |
0.05 |
0.00 |
0.05 |
-0.13 |
-72.22% |
5 |
246 |
|
GWPH210115C00270000 |
270.00 |
0.05 |
0.05 |
0.05 |
unch |
unch |
1 |
111 |
Show more
GW Pharmaceuticals plc is a biopharmaceutical company focused on discovering, developing and commercializing therapeutics from its proprietary cannabinoid product platform in a broad range of disease areas. The Company’s lead product, Sativex is used for the treatment of MS symptoms, cancer pain, and neuropathic pain. It operates primarily in the United Kingdom, Europe, the United States, Canada, and Asia. GW Pharmaceuticals plc is based in Salisbury, the United Kingdom.