The Greenbrier Companies, Inc. (GBX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240621C00025000 | 2023-11-01 1:32PM EDT | 25.00 | 11.15 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| GBX240621C00030000 | 2023-11-06 12:51PM EDT | 30.00 | 8.93 | 8.00 | 11.10 | 0.00 | - | 2 | 2 | 0.00% |
| GBX240621C00035000 | 2023-11-21 1:44PM EDT | 35.00 | 6.65 | 10.30 | 10.70 | 0.00 | - | 2 | 1 | 0.00% |
| GBX240621C00040000 | 2024-05-28 11:22AM EDT | 40.00 | 13.20 | 13.10 | 18.00 | 0.00 | - | 1 | 95 | 90.04% |
| GBX240621C00045000 | 2024-04-15 10:27AM EDT | 45.00 | 8.10 | 8.60 | 9.50 | 0.00 | - | 1 | 60 | 0.00% |
| GBX240621C00050000 | 2024-05-31 10:56AM EDT | 50.00 | 5.20 | 4.00 | 8.00 | +1.30 | +33.33% | 1 | 169 | 50.98% |
| GBX240621C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 1.80 | 1.65 | 1.95 | +0.35 | +24.14% | 20 | 758 | 34.57% |
| GBX240621C00060000 | 2024-05-30 2:20PM EDT | 60.00 | 0.27 | 0.15 | 0.40 | +0.07 | +35.00% | 8 | 329 | 34.52% |
| GBX240621C00065000 | 2024-05-17 12:42PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 45.70% |
| GBX240621C00070000 | 2024-04-05 9:33AM EDT | 70.00 | 1.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 81.84% |
| GBX240621C00075000 | 2024-03-12 12:42PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240621P00017500 | 2024-04-05 12:56PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 189.06% |
| GBX240621P00022500 | 2023-12-01 12:38PM EDT | 22.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 228.71% |
| GBX240621P00025000 | 2023-12-28 2:32PM EDT | 25.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 186.72% |
| GBX240621P00030000 | 2024-04-09 9:32AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GBX240621P00035000 | 2024-05-17 2:00PM EDT | 35.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 3 | 72 | 160.94% |
| GBX240621P00040000 | 2024-05-03 9:32AM EDT | 40.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 82 | 123.83% |
| GBX240621P00045000 | 2024-05-24 1:07PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 113 | 55.37% |
| GBX240621P00050000 | 2024-05-31 3:36PM EDT | 50.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 4 | 191 | 36.82% |
| GBX240621P00055000 | 2024-05-15 2:16PM EDT | 55.00 | 2.25 | 1.25 | 1.50 | 0.00 | - | 4 | 41 | 30.76% |
© 2024 Yahoo. All rights reserved.