Green Brick Partners, Inc. (GRBK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517C00022500 | 2023-09-21 3:41PM EDT | 22.50 | 21.30 | 16.20 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| GRBK240517C00030000 | 2024-03-15 10:49AM EDT | 30.00 | 25.00 | 24.30 | 28.50 | 0.00 | - | - | 1 | 358.01% |
| GRBK240517C00035000 | 2024-03-22 3:01PM EDT | 35.00 | 24.73 | 15.60 | 20.00 | 0.00 | - | 1 | 14 | 0.00% |
| GRBK240517C00040000 | 2024-03-12 11:32AM EDT | 40.00 | 13.75 | 14.90 | 18.30 | 0.00 | - | 3 | 8 | 104.69% |
| GRBK240517C00045000 | 2024-03-01 11:56AM EDT | 45.00 | 10.80 | 14.70 | 18.00 | 0.00 | - | 1 | 21 | 274.32% |
| GRBK240517C00050000 | 2024-05-03 11:18AM EDT | 50.00 | 7.75 | 6.00 | 7.00 | 0.00 | - | 10 | 64 | 68.36% |
| GRBK240517C00055000 | 2024-05-03 11:17AM EDT | 55.00 | 3.25 | 1.60 | 3.00 | 0.00 | - | 1 | 166 | 56.10% |
| GRBK240517C00060000 | 2024-05-02 11:18AM EDT | 60.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 10 | 135 | 59.62% |
| GRBK240517C00065000 | 2024-05-02 3:07PM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 66.21% |
| GRBK240517C00070000 | 2024-05-01 10:29AM EDT | 70.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 84.77% |
| GRBK240517C00075000 | 2023-12-29 4:39PM EDT | 75.00 | 0.45 | 0.30 | 1.95 | 0.00 | - | 1 | 2 | 147.51% |
| GRBK240517C00080000 | 2024-02-26 3:52PM EDT | 80.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 208.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517P00020000 | 2024-03-19 9:56AM EDT | 20.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 575.98% |
| GRBK240517P00022500 | 2023-11-02 3:20PM EDT | 22.50 | 0.45 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 491.41% |
| GRBK240517P00025000 | 2024-03-19 9:56AM EDT | 25.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 318.16% |
| GRBK240517P00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 148.44% |
| GRBK240517P00035000 | 2024-05-01 11:02AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 50.00% |
| GRBK240517P00040000 | 2024-03-20 12:00PM EDT | 40.00 | 0.36 | 0.05 | 2.90 | 0.00 | - | 10 | 283 | 204.98% |
| GRBK240517P00045000 | 2024-04-25 12:38PM EDT | 45.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 185 | 70.31% |
| GRBK240517P00050000 | 2024-05-06 3:37PM EDT | 50.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 18 | 254 | 54.00% |
| GRBK240517P00055000 | 2024-05-06 10:42AM EDT | 55.00 | 0.91 | 0.30 | 2.05 | 0.00 | - | 8 | 337 | 70.95% |
| GRBK240517P00060000 | 2024-04-17 12:34PM EDT | 60.00 | 8.20 | 2.45 | 6.00 | 0.00 | - | 10 | 134 | 99.61% |
© 2024 Yahoo. All rights reserved.