Singapore markets open in 1 hour 14 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,140.40 +875.93 (+1.50%) CMC Crypto 200
1,275.92 +5.17 (+0.41%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 2024-05-01 1:04PM EDT | 18.00 | 2.64 | 2.85 | 4.30 | 0.00 | - | 15 | 16 | 117.87% |
| GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 2.20 | 3.90 | 0.00 | - | 1 | 5 | 124.81% |
| GPRE240517C00020000 | 2024-05-02 12:24PM EDT | 20.00 | 1.40 | 1.55 | 1.75 | -0.56 | -28.57% | 10 | 7 | 73.24% |
| GPRE240517C00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.16 | 1.05 | 1.20 | -0.24 | -17.14% | 10 | 240 | 71.78% |
| GPRE240517C00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.77 | 0.70 | 0.80 | +0.05 | +6.94% | 11 | 610 | 71.97% |
| GPRE240517C00023000 | 2024-05-02 2:18PM EDT | 23.00 | 0.41 | 0.40 | 0.55 | +0.01 | +2.50% | 84 | 5,558 | 71.58% |
| GPRE240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.29 | 0.25 | 0.35 | -0.26 | -47.27% | 2 | 748 | 72.27% |
| GPRE240517C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 1 | 50 | 71.68% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 208 | 75.39% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 75.78% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 132.81% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517P00014000 | 2024-03-14 11:51AM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.63% |
| GPRE240517P00017000 | 2024-05-02 12:42PM EDT | 17.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 3 | 1 | 82.42% |
| GPRE240517P00018000 | 2024-05-02 2:06PM EDT | 18.00 | 0.40 | 0.25 | 0.35 | +0.16 | +66.67% | 1 | 16 | 74.80% |
| GPRE240517P00019000 | 2024-05-02 9:59AM EDT | 19.00 | 0.82 | 0.50 | 0.60 | +0.47 | +134.29% | 2 | 16 | 74.22% |
| GPRE240517P00020000 | 2024-05-02 3:57PM EDT | 20.00 | 0.88 | 0.85 | 0.95 | -0.27 | -23.48% | 21 | 517 | 72.66% |
| GPRE240517P00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.42 | 1.35 | 1.45 | -0.18 | -11.25% | 14 | 185 | 72.66% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 1.90 | 2.45 | 0.00 | - | 10 | 90 | 81.84% |
| GPRE240517P00023000 | 2024-05-01 9:52AM EDT | 23.00 | 3.00 | 2.50 | 3.10 | 0.00 | - | 1 | 165 | 76.07% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 4.10 | 4.90 | 0.00 | - | 10 | 15 | 78.71% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 3.40 | 6.80 | 0.00 | - | - | 5 | 184.86% |
© 2024 Yahoo. All rights reserved.