Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 2024-05-01 1:04PM EDT | 18.00 | 2.64 | 0.70 | 1.15 | 0.00 | - | 15 | 16 | 71.09% |
| GPRE240517C00019000 | 2024-05-08 1:01PM EDT | 19.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 14 | 56.64% |
| GPRE240517C00020000 | 2024-05-15 1:10PM EDT | 20.00 | 0.14 | 0.00 | 0.50 | -0.28 | -66.67% | 110 | 74 | 87.89% |
| GPRE240517C00021000 | 2024-05-15 9:53AM EDT | 21.00 | 0.11 | 0.00 | 0.45 | -0.09 | -45.00% | 10 | 1,283 | 122.27% |
| GPRE240517C00022000 | 2024-05-15 9:53AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 10 | 617 | 187.11% |
| GPRE240517C00023000 | 2024-05-03 11:53AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 5,599 | 139.06% |
| GPRE240517C00024000 | 2024-05-03 9:34AM EDT | 24.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 749 | 131.25% |
| GPRE240517C00025000 | 2024-05-03 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 275.39% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 208 | 300.39% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 323.44% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 366.41% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 385.94% |
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 | 326.95% |
| GPRE240517P00017000 | 2024-05-03 12:06PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 96.88% |
| GPRE240517P00018000 | 2024-05-03 3:44PM EDT | 18.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 64.45% |
| GPRE240517P00019000 | 2024-05-13 3:34PM EDT | 19.00 | 0.15 | 0.20 | 0.45 | 0.00 | - | 5 | 27 | 66.80% |
| GPRE240517P00020000 | 2024-05-15 10:47AM EDT | 20.00 | 0.35 | 0.00 | 1.95 | -0.13 | -27.08% | 1 | 681 | 199.61% |
| GPRE240517P00021000 | 2024-05-06 12:13PM EDT | 21.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 4 | 192 | 141.02% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 2.50 | 3.30 | 0.00 | - | 10 | 90 | 176.17% |
| GPRE240517P00023000 | 2024-05-01 9:52AM EDT | 23.00 | 3.00 | 3.60 | 4.40 | 0.00 | - | 1 | 144 | 107.81% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 4.40 | 7.50 | 0.00 | - | 10 | 15 | 481.64% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 5.60 | 6.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.