NYSE - Nasdaq Real Time Price • USD
Farmland Partners Inc. (FPI)
As of 3:30 PM EDT. Market Open.
| 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 | 132.42% |
| FPI240517C00009790 | 4/23/2024 3:59 PM | 9.79 | 1.15 | 0.95 | 1.10 | 0.00 | 0.00% | 4 | 117 | 47.07% |
| FPI240517C00010000 | 12/18/2023 3:27 PM | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 60 | 0.00% |
| FPI240517C00012290 | 4/25/2024 6:20 PM | 12.29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 3,258 | 40.63% |
| 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 | 99.80% |
| FPI240517C00015000 | 12/22/2023 3:34 PM | 15 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 167 | 25.00% |
| 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 | 162.11% |
| FPI240517P00009790 | 4/25/2024 6:12 PM | 9.79 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 1,428 | 40.23% |
| FPI240517P00010000 | 12/19/2023 3:49 PM | 10 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,308 | 6.25% |
| FPI240517P00012290 | 4/25/2024 5:59 PM | 12.29 | 1.55 | 1.50 | 1.65 | 0.19 | 13.97% | 12 | 102 | 49.41% |
| 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 | 90.63% |
| FPI240517P00022290 | 3/1/2024 3:55 PM | 22.29 | 10.60 | 10.90 | 11.60 | 0.00 | 0.00% | 1 | 0 | 146.88% |
Related Tickers
LAND Gladstone Land Corporation
12.64
-0.47%
WY Weyerhaeuser Company
31.55
+0.02%
RYN Rayonier Inc.
30.19
-0.30%
UNIT Uniti Group Inc.
5.61
-1.75%
EPR EPR Properties
41.12
-0.10%
LANDO Gladstone Land Corporation
19.24
-0.31%
NLCP NewLake Capital Partners, Inc.
18.64
+1.03%
PCH PotlatchDeltic Corporation
40.97
-1.06%
LANDM Gladstone Land Corporation
24.06
-0.40%
CCI Crown Castle Inc.
94.26
-1.24%