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 | 1.45 | 3.00 | 0.00 | - | 15 | 16 | 116.41% |
| GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 0.75 | 0.95 | 0.00 | - | 1 | 5 | 52.93% |
| GPRE240517C00020000 | 2024-05-07 12:55PM EDT | 20.00 | 0.50 | 0.30 | 0.40 | -0.25 | -33.33% | 3 | 73 | 51.56% |
| GPRE240517C00021000 | 2024-05-07 3:27PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 1,292 | 50.00% |
| GPRE240517C00022000 | 2024-05-03 3:31PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 617 | 50.00% |
| GPRE240517C00023000 | 2024-05-03 11:53AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 5,599 | 68.36% |
| GPRE240517C00024000 | 2024-05-03 9:34AM EDT | 24.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 749 | 80.47% |
| GPRE240517C00025000 | 2024-05-03 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 138.48% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 208 | 151.76% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 164.06% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 186.52% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 196.88% |
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 | 175.39% |
| GPRE240517P00017000 | 2024-05-03 12:06PM EDT | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 63.28% |
| GPRE240517P00018000 | 2024-05-03 3:44PM EDT | 18.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 52.93% |
| GPRE240517P00019000 | 2024-05-07 3:51PM EDT | 19.00 | 0.75 | 0.40 | 0.55 | -0.07 | -8.54% | 11 | 17 | 51.37% |
| GPRE240517P00020000 | 2024-05-07 2:14PM EDT | 20.00 | 0.90 | 0.95 | 1.10 | +0.20 | +28.57% | 3 | 678 | 50.00% |
| GPRE240517P00021000 | 2024-05-06 12:13PM EDT | 21.00 | 1.30 | 1.75 | 1.95 | 0.00 | - | 10 | 192 | 58.79% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 2.60 | 2.90 | 0.00 | - | 10 | 90 | 70.51% |
| GPRE240517P00023000 | 2024-05-01 9:52AM EDT | 23.00 | 3.00 | 3.40 | 4.30 | 0.00 | - | 1 | 165 | 78.13% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 4.40 | 7.50 | 0.00 | - | 10 | 15 | 119.73% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 6.30 | 8.90 | 0.00 | - | - | 1 | 204.69% |
© 2024 Yahoo. All rights reserved.