NasdaqGS - Delayed Quote • USD
Green Plains Inc. (GPRE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 5/1/2024 5:04 PM | 18 | 2.64 | 2.15 | 4.90 | 0.00 | 0.00% | 15 | 16 | 159.28% |
| GPRE240517C00019000 | 4/26/2024 7:29 PM | 19 | 2.90 | 1.25 | 2.45 | 0.00 | 0.00% | 1 | 5 | 79.69% |
| GPRE240517C00020000 | 5/2/2024 4:24 PM | 20 | 1.40 | 0.75 | 1.55 | 0.00 | 0.00% | 10 | 17 | 70.31% |
| GPRE240517C00021000 | 5/3/2024 7:40 PM | 21 | 0.35 | 0.35 | 0.55 | -0.81 | -69.83% | 992 | 250 | 51.47% |
| GPRE240517C00022000 | 5/3/2024 7:31 PM | 22 | 0.15 | 0.10 | 0.25 | -0.62 | -80.52% | 3 | 618 | 55.27% |
| GPRE240517C00023000 | 5/3/2024 3:53 PM | 23 | 0.15 | 0.00 | 0.15 | -0.26 | -63.41% | 15 | 5,599 | 50.00% |
| GPRE240517C00024000 | 5/2/2024 7:59 PM | 24 | 0.12 | 0.00 | 0.10 | -0.17 | -58.62% | 1 | 749 | 56.25% |
| GPRE240517C00025000 | 5/2/2024 7:59 PM | 25 | 0.04 | 0.00 | 1.20 | -0.16 | -80.00% | 1 | 51 | 132.03% |
| GPRE240517C00026000 | 4/25/2024 5:46 PM | 26 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 208 | 67.19% |
| GPRE240517C00027000 | 4/23/2024 2:30 PM | 27 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 79 | 164.84% |
| GPRE240517C00029000 | 4/9/2024 7:34 PM | 29 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | - | 6 | 187.89% |
| GPRE240517C00030000 | 4/23/2024 4:55 PM | 30 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 0 | 198.44% |
| 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 | 175.39% |
| GPRE240517P00017000 | 5/3/2024 4:06 PM | 17 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 3 | 4 | 63.28% |
| GPRE240517P00018000 | 5/3/2024 7:44 PM | 18 | 0.21 | 0.15 | 0.30 | -0.19 | -47.50% | 1 | 15 | 65.23% |
| GPRE240517P00019000 | 5/2/2024 1:59 PM | 19 | 0.82 | 0.20 | 0.80 | 0.00 | 0.00% | 2 | 17 | 66.21% |
| GPRE240517P00020000 | 5/2/2024 7:57 PM | 20 | 1.10 | 0.60 | 0.90 | 0.22 | 25.00% | 2 | 527 | 55.08% |
| GPRE240517P00021000 | 5/3/2024 7:21 PM | 21 | 1.30 | 1.10 | 1.65 | -0.12 | -8.45% | 4 | 197 | 58.11% |
| GPRE240517P00022000 | 4/26/2024 2:17 PM | 22 | 1.80 | 1.70 | 4.60 | 0.00 | 0.00% | 10 | 90 | 133.40% |
| GPRE240517P00023000 | 5/1/2024 1:52 PM | 23 | 3.00 | 2.80 | 3.90 | 0.00 | 0.00% | 1 | 165 | 94.92% |
| GPRE240517P00025000 | 4/4/2024 3:21 PM | 25 | 2.21 | 4.40 | 7.50 | 0.00 | 0.00% | 10 | 15 | 173.24% |
| GPRE240517P00026000 | 4/10/2024 2:09 PM | 26 | 3.70 | 5.70 | 8.50 | 0.00 | 0.00% | - | 5 | 199.22% |
Related Tickers
REX REX American Resources Corporation
57.13
+2.75%
ASIX AdvanSix Inc.
22.13
-14.06%
WLKP Westlake Chemical Partners LP
22.10
-1.60%
HUN Huntsman Corporation
24.53
+0.86%
MEOH Methanex Corporation
48.23
+0.23%
VHI Valhi, Inc.
14.85
+0.95%
TROX Tronox Holdings plc
18.84
-1.77%
LXU LSB Industries, Inc.
8.51
-0.12%
BAK Braskem S.A.
9.03
+4.76%
ORGN Origin Materials, Inc.
1.1400
+14.19%