Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240419C00019000 | 2024-04-17 12:12PM EDT | 19.00 | 1.70 | 1.65 | 4.50 | 0.00 | - | 10 | 2 | 325.78% |
| GPRE240419C00020000 | 2024-04-18 9:49AM EDT | 20.00 | 1.10 | 0.75 | 3.40 | +0.10 | +10.00% | 12 | 32 | 253.13% |
| GPRE240419C00021000 | 2024-04-10 11:52AM EDT | 21.00 | 2.05 | 0.30 | 0.45 | 0.00 | - | 1 | 22 | 61.33% |
| GPRE240419C00022000 | 2024-04-15 10:36AM EDT | 22.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 600 | 360 | 60.94% |
| GPRE240419C00023000 | 2024-04-16 9:40AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 345 | 169.53% |
| GPRE240419C00024000 | 2024-04-15 9:30AM EDT | 24.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 649 | 146.09% |
| GPRE240419C00025000 | 2024-04-10 10:39AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 246.09% |
| GPRE240419C00026000 | 2024-04-05 11:00AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 14 | 279.30% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240419P00015000 | 2024-03-18 10:18AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 414.84% |
| GPRE240419P00017000 | 2024-03-12 12:31PM EDT | 17.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 297.66% |
| GPRE240419P00018000 | 2024-03-13 2:05PM EDT | 18.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 115.63% |
| GPRE240419P00019000 | 2024-04-15 9:32AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 185.55% |
| GPRE240419P00020000 | 2024-04-17 11:22AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 500 | 55.47% |
| GPRE240419P00021000 | 2024-04-17 12:49PM EDT | 21.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 30 | 124 | 47.66% |
| GPRE240419P00022000 | 2024-04-15 12:47PM EDT | 22.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 3 | 104 | 64.84% |
| GPRE240419P00023000 | 2024-04-11 12:31PM EDT | 23.00 | 1.00 | 1.40 | 2.80 | 0.00 | - | 8 | 18 | 101.56% |
| GPRE240419P00024000 | 2024-02-27 3:43PM EDT | 24.00 | 2.75 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 0.00% |
| GPRE240419P00025000 | 2024-02-15 3:30PM EDT | 25.00 | 2.20 | 4.30 | 4.90 | 0.00 | - | 32 | 32 | 293.36% |
| GPRE240419P00026000 | 2024-03-01 11:00AM EDT | 26.00 | 5.00 | 2.75 | 3.10 | 0.00 | - | 1 | 0 | 0.00% |
| GPRE240419P00027000 | 2024-02-15 3:27PM EDT | 27.00 | 3.60 | 6.20 | 7.60 | 0.00 | - | 14 | 14 | 424.22% |
© 2024 Yahoo. All rights reserved.