Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117C00013000 | 2024-05-13 11:16AM EDT | 13.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE250117C00020000 | 2024-05-21 11:55AM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GPRE250117C00023000 | 2024-05-03 11:09AM EDT | 23.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPRE250117C00025000 | 2024-05-21 3:37PM EDT | 25.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPRE250117C00028000 | 2024-05-17 10:23AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPRE250117C00030000 | 2024-05-17 10:25AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GPRE250117C00033000 | 2024-05-17 10:28AM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPRE250117C00035000 | 2024-05-03 11:36AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPRE250117C00037000 | 2024-05-03 12:44PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPRE250117C00040000 | 2023-12-01 10:56AM EDT | 40.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 1 | 116 | 81.54% |
| GPRE250117C00042000 | 2024-01-19 2:06PM EDT | 42.00 | 0.33 | 0.10 | 0.80 | 0.00 | - | 7 | 21 | 65.09% |
| GPRE250117C00045000 | 2024-04-19 9:34AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 40 | 199 | 66.26% |
| GPRE250117C00047000 | 2024-05-14 12:27PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GPRE250117C00050000 | 2023-12-18 11:57AM EDT | 50.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 62.40% |
| GPRE250117C00055000 | 2023-10-31 3:56PM EDT | 55.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 298 | 69.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117P00015000 | 2024-05-17 10:13AM EDT | 15.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPRE250117P00018000 | 2024-05-07 1:27PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GPRE250117P00020000 | 2024-05-17 10:13AM EDT | 20.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPRE250117P00023000 | 2024-04-29 1:40PM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GPRE250117P00025000 | 2024-04-04 2:36PM EDT | 25.00 | 4.10 | 5.50 | 7.20 | 0.00 | - | 6 | 152 | 50.71% |
| GPRE250117P00028000 | 2024-05-14 1:30PM EDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GPRE250117P00030000 | 2024-05-01 11:30AM EDT | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE250117P00033000 | 2023-12-26 11:26AM EDT | 33.00 | 8.70 | 11.40 | 12.50 | 0.00 | - | 5 | 38 | 0.00% |
| GPRE250117P00035000 | 2023-12-15 11:22AM EDT | 35.00 | 9.70 | 13.20 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| GPRE250117P00037000 | 2023-09-19 9:46AM EDT | 37.00 | 7.70 | 8.60 | 11.50 | 0.00 | - | 20 | 49 | 0.00% |
| GPRE250117P00040000 | 2023-05-18 1:24PM EDT | 40.00 | 11.62 | 10.20 | 11.50 | 0.00 | - | 10 | 288 | 0.00% |
| GPRE250117P00042000 | 2023-10-03 9:49AM EDT | 42.00 | 13.50 | 12.90 | 16.00 | 0.00 | - | 17 | 35 | 0.00% |
| GPRE250117P00045000 | 2023-09-25 9:47AM EDT | 45.00 | 14.40 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPRE250117P00047000 | 2022-11-22 2:58PM EDT | 47.00 | 16.90 | 17.50 | 22.50 | 0.00 | - | - | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.