NasdaqGS - Delayed Quote • USD
Green Plains Inc. (GPRE)
At close: April 22 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00019000 | 4/3/2024 7:47 PM | 19 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GPRE240517C00020000 | 3/18/2024 1:38 PM | 20 | 1.60 | 1.90 | 2.05 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| GPRE240517C00021000 | 4/19/2024 7:55 PM | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 240 | 0.00% |
| GPRE240517C00022000 | 4/22/2024 2:54 PM | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 604 | 0.00% |
| GPRE240517C00023000 | 4/22/2024 7:38 PM | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,132 | 5,020 | 3.13% |
| GPRE240517C00024000 | 4/22/2024 7:05 PM | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 682 | 6.25% |
| GPRE240517C00025000 | 4/22/2024 2:39 PM | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 72 | 12.50% |
| GPRE240517C00026000 | 4/22/2024 6:18 PM | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 202 | 12.50% |
| GPRE240517C00027000 | 4/22/2024 1:55 PM | 27 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 79 | 25.00% |
| GPRE240517C00029000 | 4/9/2024 7:34 PM | 29 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| GPRE240517C00030000 | 4/3/2024 7:47 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517P00014000 | 3/14/2024 3:51 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 146.09% |
| GPRE240517P00017000 | 4/17/2024 7:19 PM | 17 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| GPRE240517P00018000 | 4/19/2024 5:08 PM | 18 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 25.00% |
| GPRE240517P00019000 | 4/22/2024 7:39 PM | 19 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 12.50% |
| GPRE240517P00020000 | 4/19/2024 5:35 PM | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 501 | 12.50% |
| GPRE240517P00021000 | 4/22/2024 2:14 PM | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 55 | 6.25% |
| GPRE240517P00022000 | 4/22/2024 7:54 PM | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 86 | 0.78% |
| GPRE240517P00023000 | 4/22/2024 7:05 PM | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 166 | 0.00% |
| GPRE240517P00025000 | 4/4/2024 3:21 PM | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| GPRE240517P00026000 | 4/10/2024 2:09 PM | 26 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
REX REX American Resources Corporation
56.27
+0.05%
MEOH Methanex Corporation
47.66
-0.52%
TROX Tronox Holdings plc
17.14
+5.87%
VHI Valhi, Inc.
14.99
-3.29%
ASIX AdvanSix Inc.
26.55
-2.10%
LXU LSB Industries, Inc.
8.05
0.00%
WLKP Westlake Chemical Partners LP
21.85
+0.55%
ASPI ASP Isotopes Inc.
3.1300
+0.97%
ORGN Origin Materials, Inc.
0.6921
+0.23%
HUN Huntsman Corporation
24.14
+1.77%