The Greenbrier Companies, Inc. (GBX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240719C00030000 | 2024-06-14 12:17PM EDT | 30.00 | 17.90 | 18.20 | 21.30 | 0.00 | - | - | 1 | 122.27% |
| GBX240719C00035000 | 2024-06-14 11:29AM EDT | 35.00 | 13.21 | 12.60 | 16.70 | 0.00 | - | - | 3 | 78.52% |
| GBX240719C00042500 | 2024-06-27 1:58PM EDT | 42.50 | 8.20 | 7.10 | 8.60 | +1.20 | +17.14% | 4 | 5 | 71.63% |
| GBX240719C00047500 | 2024-06-27 3:59PM EDT | 47.50 | 4.08 | 3.70 | 4.00 | 0.00 | - | 4 | 62 | 58.25% |
| GBX240719C00050000 | 2024-06-27 10:34AM EDT | 50.00 | 2.22 | 2.35 | 2.60 | 0.00 | - | 1 | 122 | 56.59% |
| GBX240719C00052500 | 2024-06-28 11:27AM EDT | 52.50 | 1.45 | 1.40 | 1.55 | +0.25 | +20.83% | 10 | 227 | 55.27% |
| GBX240719C00055000 | 2024-06-28 2:04PM EDT | 55.00 | 0.85 | 0.80 | 0.90 | +0.03 | +3.66% | 31 | 1,237 | 55.27% |
| GBX240719C00057500 | 2024-06-28 2:13PM EDT | 57.50 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 2 | 103 | 54.79% |
| GBX240719C00060000 | 2024-06-28 2:46PM EDT | 60.00 | 0.20 | 0.20 | 0.30 | -0.41 | -67.21% | 7 | 72 | 55.76% |
| GBX240719C00062500 | 2024-06-24 11:14AM EDT | 62.50 | 0.35 | 0.10 | 0.15 | 0.00 | - | 12 | 45 | 55.86% |
| GBX240719C00065000 | 2024-06-20 12:10PM EDT | 65.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 5 | 17 | 57.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240719P00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 89.06% |
| GBX240719P00032500 | 2024-06-28 2:20PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 88 | 395 | 83.20% |
| GBX240719P00035000 | 2024-06-28 12:35PM EDT | 35.00 | 0.07 | 0.05 | 0.95 | -0.05 | -41.67% | 2 | 85 | 111.23% |
| GBX240719P00040000 | 2024-06-28 2:46PM EDT | 40.00 | 0.31 | 0.25 | 0.35 | -0.06 | -16.22% | 5 | 9 | 66.80% |
| GBX240719P00042500 | 2024-06-26 3:15PM EDT | 42.50 | 0.63 | 0.50 | 0.60 | 0.00 | - | 2 | 43 | 62.60% |
| GBX240719P00045000 | 2024-06-28 10:33AM EDT | 45.00 | 0.80 | 0.85 | 1.10 | -0.50 | -38.46% | 30 | 48 | 58.69% |
| GBX240719P00047500 | 2024-06-28 11:28AM EDT | 47.50 | 2.40 | 1.70 | 1.85 | +0.21 | +9.59% | 12 | 20 | 57.67% |
| GBX240719P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 2.80 | 2.15 | 3.10 | 0.00 | - | 1 | 62 | 50.29% |
| GBX240719P00052500 | 2024-06-21 10:11AM EDT | 52.50 | 4.40 | 3.10 | 4.70 | 0.00 | - | 5 | 37 | 61.47% |
| GBX240719P00055000 | 2024-06-21 1:24PM EDT | 55.00 | 6.62 | 4.60 | 6.90 | 0.00 | - | 10 | 16 | 70.61% |
| GBX240719P00057500 | 2024-06-13 2:06PM EDT | 57.50 | 8.05 | 7.20 | 10.40 | 0.00 | - | 5 | 22 | 67.92% |
© 2024 Yahoo. All rights reserved.