Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621C00016000 | 2024-01-23 10:59AM EDT | 16.00 | 5.60 | 6.80 | 7.50 | 0.00 | - | 1 | 1 | 271.09% |
| GPRE240621C00017000 | 2024-04-29 11:09AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPRE240621C00018000 | 2024-05-07 10:00AM EDT | 18.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240621C00019000 | 2024-05-21 3:59PM EDT | 19.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPRE240621C00020000 | 2024-05-21 3:57PM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,074 | 0 | 3.13% |
| GPRE240621C00021000 | 2024-05-21 9:55AM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPRE240621C00022000 | 2024-05-17 2:01PM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GPRE240621C00023000 | 2024-05-20 11:40AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPRE240621C00024000 | 2024-05-16 9:49AM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPRE240621C00025000 | 2024-05-17 2:00PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GPRE240621C00026000 | 2024-05-20 12:30PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GPRE240621C00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240621C00028000 | 2024-04-04 12:45PM EDT | 28.00 | 0.77 | 0.00 | 1.10 | 0.00 | - | 1 | 51 | 118.16% |
| GPRE240621C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE240621C00030000 | 2024-04-04 1:59PM EDT | 30.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 13 | 60 | 138.48% |
| GPRE240621C00031000 | 2024-03-14 12:06PM EDT | 31.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 114 | 103.52% |
| GPRE240621C00032000 | 2024-04-17 10:26AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 129.39% |
| GPRE240621C00033000 | 2023-12-27 12:24PM EDT | 33.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 29 | 63 | 125.00% |
| GPRE240621C00034000 | 2023-12-14 12:19PM EDT | 34.00 | 1.70 | 0.20 | 0.35 | 0.00 | - | - | 5 | 129.88% |
| GPRE240621C00035000 | 2024-02-05 10:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GPRE240621C00038000 | 2023-12-06 10:46AM EDT | 38.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 153.13% |
| GPRE240621C00040000 | 2023-12-18 11:55AM EDT | 40.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 123.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621P00012000 | 2023-12-14 1:51PM EDT | 12.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 5 | 142.58% |
| GPRE240621P00014000 | 2024-03-13 9:42AM EDT | 14.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 103.71% |
| GPRE240621P00015000 | 2024-03-01 11:00AM EDT | 15.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 69 | 71 | 55.47% |
| GPRE240621P00016000 | 2024-05-07 2:13PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GPRE240621P00017000 | 2024-05-06 10:59AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GPRE240621P00018000 | 2024-05-21 3:37PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GPRE240621P00019000 | 2024-05-17 3:19PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GPRE240621P00020000 | 2024-05-21 11:32AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPRE240621P00021000 | 2024-05-13 3:08PM EDT | 21.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPRE240621P00022000 | 2024-04-30 3:11PM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPRE240621P00023000 | 2024-04-23 10:03AM EDT | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPRE240621P00024000 | 2024-05-07 11:32AM EDT | 24.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPRE240621P00025000 | 2024-04-29 10:02AM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240621P00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240621P00027000 | 2024-04-29 11:22AM EDT | 27.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPRE240621P00028000 | 2024-03-14 11:16AM EDT | 28.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 1 | 17 | 0.00% |
| GPRE240621P00029000 | 2024-02-20 11:40AM EDT | 29.00 | 6.80 | 7.10 | 8.40 | 0.00 | - | 1 | 22 | 0.00% |
| GPRE240621P00030000 | 2024-02-21 12:55PM EDT | 30.00 | 7.30 | 7.30 | 10.40 | 0.00 | - | 1 | 27 | 0.00% |
| GPRE240621P00031000 | 2023-12-15 11:12AM EDT | 31.00 | 5.70 | 8.80 | 10.00 | 0.00 | - | 2 | 28 | 0.00% |
| GPRE240621P00032000 | 2023-12-20 11:17AM EDT | 32.00 | 6.70 | 10.30 | 11.70 | 0.00 | - | 1 | 65 | 0.00% |
| GPRE240621P00033000 | 2023-12-26 11:53AM EDT | 33.00 | 7.90 | 10.80 | 12.30 | 0.00 | - | 1 | 21 | 0.00% |
| GPRE240621P00034000 | 2023-12-20 11:04AM EDT | 34.00 | 8.20 | 11.10 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| GPRE240621P00035000 | 2023-12-27 10:50AM EDT | 35.00 | 9.70 | 12.00 | 15.50 | 0.00 | - | 1 | 31 | 0.00% |
| GPRE240621P00036000 | 2023-12-20 11:28AM EDT | 36.00 | 10.10 | 12.80 | 16.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.