NasdaqGS - Delayed Quote • USD
Green Plains Inc. (GPRE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00019000 | 4/23/2024 4:55 PM | 19 | 2.70 | 2.70 | 2.85 | -1.43 | -34.62% | 4 | 0 | 73.63% |
| GPRE240517C00020000 | 3/18/2024 1:38 PM | 20 | 1.60 | 1.90 | 2.05 | 0.00 | 0.00% | 7 | 7 | 65.33% |
| GPRE240517C00021000 | 4/24/2024 2:51 PM | 21 | 1.95 | 1.45 | 1.55 | 0.00 | 0.00% | 3 | 240 | 68.75% |
| GPRE240517C00022000 | 4/25/2024 7:58 PM | 22 | 1.07 | 1.00 | 1.10 | -0.23 | -17.69% | 4 | 609 | 67.77% |
| GPRE240517C00023000 | 4/25/2024 2:44 PM | 23 | 0.70 | 0.60 | 0.75 | -0.35 | -33.33% | 13 | 5,022 | 65.23% |
| GPRE240517C00024000 | 4/24/2024 3:42 PM | 24 | 0.55 | 0.45 | 0.50 | -0.10 | -15.38% | 1 | 690 | 67.19% |
| GPRE240517C00025000 | 4/24/2024 3:43 PM | 25 | 0.45 | 0.20 | 0.40 | 0.00 | 0.00% | 55 | 50 | 66.50% |
| GPRE240517C00026000 | 4/25/2024 5:46 PM | 26 | 0.15 | 0.10 | 0.30 | -0.28 | -65.12% | 1 | 207 | 67.58% |
| GPRE240517C00027000 | 4/23/2024 2:30 PM | 27 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 79 | 67.58% |
| GPRE240517C00029000 | 4/9/2024 7:34 PM | 29 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 108.01% |
| GPRE240517C00030000 | 4/23/2024 4:55 PM | 30 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 115.63% |
| 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 | 145.70% |
| GPRE240517P00017000 | 4/17/2024 7:19 PM | 17 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | - | 1 | 75.00% |
| GPRE240517P00018000 | 4/24/2024 1:49 PM | 18 | 0.25 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 16 | 71.09% |
| GPRE240517P00019000 | 4/22/2024 7:39 PM | 19 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 1 | 16 | 68.07% |
| GPRE240517P00020000 | 4/19/2024 5:35 PM | 20 | 0.62 | 0.80 | 0.90 | 0.00 | 0.00% | 1 | 501 | 67.19% |
| GPRE240517P00021000 | 4/25/2024 7:17 PM | 21 | 1.30 | 1.20 | 1.35 | 0.26 | 25.00% | 21 | 57 | 65.63% |
| GPRE240517P00022000 | 4/25/2024 4:06 PM | 22 | 1.84 | 1.75 | 1.90 | 0.34 | 22.67% | 2 | 91 | 64.65% |
| GPRE240517P00023000 | 4/22/2024 7:05 PM | 23 | 2.00 | 2.40 | 2.65 | 0.00 | 0.00% | 18 | 166 | 65.72% |
| GPRE240517P00025000 | 4/4/2024 3:21 PM | 25 | 2.21 | 3.90 | 4.70 | 0.00 | 0.00% | 10 | 15 | 77.73% |
| GPRE240517P00026000 | 4/10/2024 2:09 PM | 26 | 3.70 | 4.80 | 5.60 | 0.00 | 0.00% | - | 5 | 80.86% |
Related Tickers
REX REX American Resources Corporation
56.22
+0.45%
LXU LSB Industries, Inc.
8.13
+0.49%
ASIX AdvanSix Inc.
25.90
-2.78%
VHI Valhi, Inc.
14.36
-1.37%
MEOH Methanex Corporation
47.77
+0.13%
TROX Tronox Holdings plc
17.37
-1.36%
HUN Huntsman Corporation
23.67
-1.33%
WLKP Westlake Chemical Partners LP
21.98
+0.18%
ORGN Origin Materials, Inc.
0.6925
-7.18%
CE Celanese Corporation
153.89
-0.99%