Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 2024-05-01 1:04PM EDT | 18.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240517C00020000 | 2024-05-02 12:24PM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPRE240517C00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GPRE240517C00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GPRE240517C00023000 | 2024-05-02 2:18PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GPRE240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPRE240517C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517P00014000 | 2024-03-14 11:51AM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 171.09% |
| GPRE240517P00017000 | 2024-05-02 12:42PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GPRE240517P00018000 | 2024-05-02 2:06PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240517P00019000 | 2024-05-02 9:59AM EDT | 19.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GPRE240517P00020000 | 2024-05-02 3:57PM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GPRE240517P00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPRE240517P00023000 | 2024-05-01 9:52AM EDT | 23.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.