NYSE - Delayed Quote • USD
Green Brick Partners, Inc. (GRBK)
At close: April 25 at 4:00 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 | 242.33% |
| GRBK240517C00035000 | 3/22/2024 7:01 PM | 35 | 24.73 | 15.60 | 20.00 | 0.00 | 0.00% | 1 | 14 | 131.06% |
| GRBK240517C00040000 | 3/12/2024 3:32 PM | 40 | 13.75 | 14.90 | 18.30 | 0.00 | 0.00% | 3 | 8 | 157.08% |
| GRBK240517C00045000 | 3/1/2024 3:56 PM | 45 | 10.80 | 14.70 | 18.00 | 0.00 | 0.00% | 1 | 21 | 229.05% |
| GRBK240517C00050000 | 4/24/2024 2:24 PM | 50 | 5.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GRBK240517C00055000 | 4/25/2024 5:44 PM | 55 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 1.56% |
| GRBK240517C00060000 | 4/24/2024 4:37 PM | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| GRBK240517C00065000 | 4/23/2024 4:26 PM | 65 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GRBK240517C00070000 | 4/16/2024 6:19 PM | 70 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GRBK240517C00075000 | 12/29/2023 8:39 PM | 75 | 0.45 | 0.30 | 1.95 | 0.00 | 0.00% | 1 | 2 | 114.21% |
| GRBK240517C00080000 | 2/26/2024 7:52 PM | 80 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 158.20% |
| 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 | 399.61% |
| GRBK240517P00022500 | 11/2/2023 7:20 PM | 22.5 | 0.45 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 6 | 339.75% |
| GRBK240517P00025000 | 3/19/2024 1:56 PM | 25 | 0.41 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 13 | 217.97% |
| GRBK240517P00030000 | 4/23/2024 4:55 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GRBK240517P00035000 | 4/25/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GRBK240517P00040000 | 3/20/2024 4:00 PM | 40 | 0.36 | 0.05 | 2.90 | 0.00 | 0.00% | 10 | 283 | 135.69% |
| GRBK240517P00045000 | 4/25/2024 4:38 PM | 45 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GRBK240517P00050000 | 4/25/2024 7:26 PM | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| GRBK240517P00055000 | 4/25/2024 2:17 PM | 55 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| GRBK240517P00060000 | 4/17/2024 4:34 PM | 60 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
MHO M/I Homes, Inc.
120.29
-1.74%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
CCS Century Communities, Inc.
78.32
-4.65%
IBP Installed Building Products, Inc.
235.22
-0.01%
MTH Meritage Homes Corporation
165.07
+6.71%
DFH Dream Finders Homes, Inc.
35.34
-0.56%
LGIH LGI Homes, Inc.
94.88
-1.03%
CVCO Cavco Industries, Inc.
366.41
-0.02%
NVR NVR, Inc.
7,725.00
-0.94%