NYSE - Delayed Quote • USD
Farmland Partners Inc. (FPI)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FPI240517C00007290 | 1/29/2024 3:32 PM | 7.29 | 4.20 | 2.55 | 4.70 | 0.00 | 0.00% | 1 | 0 | 318.16% |
| FPI240517C00009790 | 5/2/2024 4:27 PM | 9.79 | 1.30 | 1.15 | 2.35 | 0.00 | 0.00% | 10 | 128 | 111.33% |
| FPI240517C00010000 | 12/18/2023 3:27 PM | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 60 | 0.00% |
| FPI240517C00012290 | 5/1/2024 1:46 PM | 12.29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 3,231 | 40.23% |
| FPI240517C00012500 | 12/27/2023 8:37 PM | 12.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,336 | 12.50% |
| FPI240517C00014790 | 4/17/2024 3:15 PM | 14.79 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 168 | 113.28% |
| FPI240517C00015000 | 12/22/2023 3:34 PM | 15 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 167 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FPI240517P00007290 | 1/16/2024 5:00 AM | 7.29 | 0.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| FPI240517P00007500 | 10/20/2023 2:32 PM | 7.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 400 | 400 | 211.72% |
| FPI240517P00009790 | 5/1/2024 1:30 PM | 9.79 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,429 | 49.22% |
| FPI240517P00010000 | 12/19/2023 3:49 PM | 10 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,308 | 12.50% |
| FPI240517P00012290 | 5/2/2024 5:58 PM | 12.29 | 1.15 | 0.90 | 1.45 | -0.30 | -20.69% | 2 | 103 | 76.17% |
| FPI240517P00012500 | 12/21/2023 2:40 PM | 12.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 130 | 0.00% |
| FPI240517P00014790 | 1/16/2024 5:00 AM | 14.79 | 4.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| FPI240517P00015000 | 10/6/2023 1:51 PM | 15 | 4.60 | 3.70 | 5.00 | 0.00 | 0.00% | 20 | 0 | 170.12% |
| FPI240517P00022290 | 3/1/2024 3:55 PM | 22.29 | 10.60 | 10.90 | 11.60 | 0.00 | 0.00% | 1 | 0 | 188.28% |
Related Tickers
LAND Gladstone Land Corporation
13.01
+1.96%
WY Weyerhaeuser Company
31.01
+2.68%
PCH PotlatchDeltic Corporation
41.41
+1.59%
RYN Rayonier Inc.
29.42
-1.24%
EPR EPR Properties
42.10
+2.53%
NLCP NewLake Capital Partners, Inc.
19.95
+2.84%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.22
+3.23%
DLR Digital Realty Trust, Inc.
140.15
+1.57%
UNIT Uniti Group Inc.
6.03
+3.79%
OUT OUTFRONT Media Inc.
16.04
-1.53%