Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE260116C00003000 | 2024-02-06 2:21PM EDT | 3.00 | 17.27 | 16.00 | 20.40 | 0.00 | - | - | 1 | 238.67% |
| GPRE260116C00008000 | 2024-02-06 1:02PM EDT | 8.00 | 13.05 | 11.70 | 14.90 | 0.00 | - | - | 1 | 103.32% |
| GPRE260116C00010000 | 2024-02-06 2:05PM EDT | 10.00 | 11.60 | 10.20 | 14.20 | 0.00 | - | - | 1 | 99.66% |
| GPRE260116C00020000 | 2024-05-10 10:25AM EDT | 20.00 | 5.10 | 4.40 | 5.00 | 0.00 | - | 3 | 7 | 52.33% |
| GPRE260116C00022000 | 2024-02-07 10:30AM EDT | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| GPRE260116C00025000 | 2024-03-11 12:31PM EDT | 25.00 | 4.00 | 5.10 | 6.30 | 0.00 | - | 2 | 9 | 76.98% |
| GPRE260116C00030000 | 2024-03-25 11:31AM EDT | 30.00 | 2.85 | 3.10 | 3.60 | 0.00 | - | 1 | 1 | 62.84% |
| GPRE260116C00032000 | 2024-03-05 3:38PM EDT | 32.00 | 2.75 | 3.20 | 3.90 | 0.00 | - | 25 | 76 | 68.19% |
| GPRE260116C00035000 | 2024-02-07 4:49PM EDT | 35.00 | 2.00 | 1.00 | 2.20 | 0.00 | - | - | 3 | 51.17% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE260116P00008000 | 2024-03-04 12:33PM EDT | 8.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 108.64% |
| GPRE260116P00010000 | 2024-04-04 12:36PM EDT | 10.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 61 | 4,276 | 50.49% |
| GPRE260116P00013000 | 2024-03-15 10:18AM EDT | 13.00 | 1.50 | 1.15 | 1.45 | 0.00 | - | 100 | 1,650 | 46.07% |
| GPRE260116P00020000 | 2024-04-22 11:02AM EDT | 20.00 | 3.80 | 4.00 | 4.60 | 0.00 | - | 1 | 3 | 41.11% |
| GPRE260116P00030000 | 2024-01-24 4:32PM EDT | 30.00 | 11.20 | 6.50 | 11.00 | 0.00 | - | - | 1 | 16.02% |
© 2024 Yahoo. All rights reserved.