Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 2024-04-25 10:49AM EDT | 18.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | - | 1 | 87.30% |
| GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 2.05 | 2.30 | 0.00 | - | 1 | 5 | 83.01% |
| GPRE240517C00020000 | 2024-04-30 2:30PM EDT | 20.00 | 1.96 | 1.55 | 1.65 | 0.00 | - | 2 | 7 | 82.03% |
| GPRE240517C00021000 | 2024-04-30 12:21PM EDT | 21.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 2 | 240 | 79.10% |
| GPRE240517C00022000 | 2024-04-29 3:54PM EDT | 22.00 | 0.72 | 0.70 | 0.80 | -0.63 | -31.82% | 4 | 614 | 78.52% |
| GPRE240517C00023000 | 2024-05-01 9:30AM EDT | 23.00 | 0.55 | 0.40 | 0.55 | -0.10 | -15.38% | 1 | 5,558 | 76.76% |
| GPRE240517C00024000 | 2024-04-29 1:36PM EDT | 24.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 129 | 748 | 76.37% |
| GPRE240517C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 55 | 50 | 80.47% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 208 | 81.64% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 82.81% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 134.38% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 142.97% |
PutsforMay 17, 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 | 155.47% |
| GPRE240517P00017000 | 2024-04-17 3:19PM EDT | 17.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | - | 1 | 80.27% |
| GPRE240517P00018000 | 2024-04-29 3:58PM EDT | 18.00 | 0.24 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 74.80% |
| GPRE240517P00019000 | 2024-04-22 3:39PM EDT | 19.00 | 0.35 | 0.60 | 0.70 | 0.00 | - | 1 | 16 | 71.09% |
| GPRE240517P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 4 | 507 | 69.92% |
| GPRE240517P00021000 | 2024-04-30 12:04PM EDT | 21.00 | 1.60 | 1.45 | 1.60 | +0.19 | +13.48% | 1 | 184 | 65.53% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 2.10 | 2.30 | 0.00 | - | 10 | 90 | 65.43% |
| GPRE240517P00023000 | 2024-04-22 3:05PM EDT | 23.00 | 3.00 | 2.80 | 2.95 | +1.00 | +50.00% | 1 | 166 | 56.45% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 4.30 | 5.10 | 0.00 | - | 10 | 15 | 53.91% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 5.30 | 6.10 | 0.00 | - | - | 5 | 61.72% |
© 2024 Yahoo. All rights reserved.