NYSE - Delayed Quote • USD
Green Brick Partners, Inc. (GRBK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517C00022500 | 9/21/2023 7:41 PM | 22.5 | 21.30 | 16.20 | 19.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| GRBK240517C00030000 | 3/15/2024 2:49 PM | 30 | 25.00 | 24.30 | 28.50 | 0.00 | 0.00% | - | 1 | 242.68% |
| GRBK240517C00035000 | 3/22/2024 7:01 PM | 35 | 24.73 | 15.60 | 20.00 | 0.00 | 0.00% | 1 | 14 | 136.04% |
| GRBK240517C00040000 | 3/12/2024 3:32 PM | 40 | 13.75 | 14.90 | 18.30 | 0.00 | 0.00% | 3 | 8 | 157.37% |
| GRBK240517C00045000 | 3/1/2024 3:56 PM | 45 | 10.80 | 14.70 | 18.00 | 0.00 | 0.00% | 1 | 21 | 226.47% |
| GRBK240517C00050000 | 4/24/2024 2:24 PM | 50 | 5.72 | 5.20 | 5.70 | 0.35 | 6.52% | 1 | 55 | 53.27% |
| GRBK240517C00055000 | 4/24/2024 4:12 PM | 55 | 2.32 | 1.95 | 3.20 | -0.27 | -10.42% | 12 | 153 | 53.15% |
| GRBK240517C00060000 | 4/24/2024 4:37 PM | 60 | 0.70 | 0.70 | 0.90 | -0.25 | -26.32% | 5 | 123 | 50.73% |
| GRBK240517C00065000 | 4/23/2024 4:26 PM | 65 | 0.25 | 0.10 | 1.90 | 0.00 | 0.00% | 1 | 49 | 74.66% |
| GRBK240517C00070000 | 4/16/2024 6:19 PM | 70 | 0.37 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 9 | 131.20% |
| GRBK240517C00075000 | 12/29/2023 8:39 PM | 75 | 0.45 | 0.30 | 1.95 | 0.00 | 0.00% | 1 | 2 | 112.40% |
| GRBK240517C00080000 | 2/26/2024 7:52 PM | 80 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 155.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517P00020000 | 3/19/2024 1:56 PM | 20 | 0.36 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 390.23% |
| GRBK240517P00022500 | 11/2/2023 7:20 PM | 22.5 | 0.45 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 6 | 331.74% |
| GRBK240517P00025000 | 3/19/2024 1:56 PM | 25 | 0.41 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 13 | 212.70% |
| GRBK240517P00030000 | 4/23/2024 4:55 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 97.66% |
| GRBK240517P00035000 | 4/23/2024 4:56 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 99 | 125 | 74.22% |
| GRBK240517P00040000 | 3/20/2024 4:00 PM | 40 | 0.36 | 0.05 | 2.90 | 0.00 | 0.00% | 10 | 283 | 132.03% |
| GRBK240517P00045000 | 4/24/2024 7:13 PM | 45 | 0.60 | 0.25 | 0.65 | 0.28 | 87.50% | 1 | 186 | 63.09% |
| GRBK240517P00050000 | 4/23/2024 2:16 PM | 50 | 1.65 | 0.95 | 1.20 | 0.00 | 0.00% | 4 | 251 | 51.76% |
| GRBK240517P00055000 | 4/24/2024 2:21 PM | 55 | 2.85 | 2.60 | 3.60 | -1.05 | -26.92% | 16 | 402 | 50.12% |
| GRBK240517P00060000 | 4/17/2024 4:34 PM | 60 | 8.20 | 4.10 | 7.90 | 0.00 | 0.00% | 10 | 134 | 78.71% |
Related Tickers
MHO M/I Homes, Inc.
122.42
+2.47%
TPH Tri Pointe Homes, Inc.
36.17
-1.34%
CCS Century Communities, Inc.
82.14
-1.98%
TMHC Taylor Morrison Home Corporation
56.35
-1.31%
LGIH LGI Homes, Inc.
95.87
-0.32%
MTH Meritage Homes Corporation
154.69
-2.21%
DFH Dream Finders Homes, Inc.
35.54
-2.52%
BZH Beazer Homes USA, Inc.
27.21
-2.40%
IBP Installed Building Products, Inc.
235.25
-1.15%
CVCO Cavco Industries, Inc.
366.50
-2.36%