Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00019000 | 2024-04-25 11:15AM EDT | 19.00 | 2.70 | 2.90 | 3.30 | 0.00 | - | 4 | 4 | 81.05% |
| GPRE240517C00020000 | 2024-03-18 9:38AM EDT | 20.00 | 1.60 | 1.90 | 2.05 | 0.00 | - | 7 | 7 | 55.18% |
| GPRE240517C00021000 | 2024-04-24 10:51AM EDT | 21.00 | 1.95 | 1.55 | 1.70 | 0.00 | - | 3 | 240 | 67.38% |
| GPRE240517C00022000 | 2024-04-26 11:48AM EDT | 22.00 | 1.05 | 1.05 | 1.20 | -0.02 | -1.87% | 4 | 613 | 65.53% |
| GPRE240517C00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 5,022 | 64.26% |
| GPRE240517C00024000 | 2024-04-25 10:04AM EDT | 24.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 690 | 63.09% |
| GPRE240517C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 55 | 50 | 64.84% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 208 | 66.60% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 79 | 64.84% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 104.69% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 112.40% |
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 | 148.63% |
| GPRE240517P00017000 | 2024-04-17 3:19PM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 1 | 72.07% |
| GPRE240517P00018000 | 2024-04-24 9:49AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 67.97% |
| GPRE240517P00019000 | 2024-04-22 3:39PM EDT | 19.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 63.77% |
| GPRE240517P00020000 | 2024-04-26 9:36AM EDT | 20.00 | 0.87 | 0.65 | 0.75 | +0.25 | +40.32% | 4 | 501 | 63.67% |
| GPRE240517P00021000 | 2024-04-25 3:17PM EDT | 21.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 21 | 78 | 62.79% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 1.55 | 1.65 | -0.04 | -2.17% | 10 | 93 | 60.94% |
| GPRE240517P00023000 | 2024-04-22 3:05PM EDT | 23.00 | 2.00 | 2.15 | 2.30 | 0.00 | - | 18 | 166 | 59.38% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 3.70 | 4.10 | 0.00 | - | 10 | 15 | 65.14% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 3.10 | 4.90 | 0.00 | - | - | 5 | 75.20% |
© 2024 Yahoo. All rights reserved.