GPRE - Green Plains Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPRE190920C000060002019-08-27 12:09PM EDT6.001.240.000.000.00-50700.00%
GPRE190920C000070002019-09-09 12:25PM EDT7.002.600.000.000.00-13560.00%
GPRE190920C000080002019-09-10 3:30PM EDT8.002.710.000.000.00-8122,8730.00%
GPRE190920C000090002019-09-13 12:55PM EDT9.001.500.000.000.00-1002,6280.00%
GPRE190920C000100002019-09-11 10:03AM EDT10.000.950.000.000.00-1,0023,2450.00%
GPRE190920C000110002019-09-13 3:49PM EDT11.000.320.000.000.00-2,2132,2636.25%
GPRE190920C000120002019-09-13 2:37PM EDT12.000.100.000.000.00-1263,31025.00%
GPRE190920C000130002019-09-13 1:22PM EDT13.000.050.000.000.00-622,27350.00%
GPRE190920C000140002019-07-26 11:00AM EDT14.000.150.000.200.00-6134166.41%
GPRE190920C000150002019-08-15 11:58AM EDT15.000.050.000.000.00-5050.00%
GPRE190920C000160002019-06-27 10:25AM EDT16.000.100.000.350.00-30257.03%
GPRE190920C000170002019-07-22 1:46PM EDT17.000.040.002.200.00-6144528.91%
GPRE190920C000180002019-09-11 1:38PM EDT18.000.090.000.000.00-24350.00%
GPRE190920C000190002019-06-07 10:58AM EDT19.000.150.000.350.00-945331.25%
GPRE190920C000200002019-07-16 2:50PM EDT20.000.020.000.700.00-30418.75%
GPRE190920C000210002019-06-07 10:58AM EDT21.000.530.150.300.00-1120393.75%
GPRE190920C000220002019-06-07 10:58AM EDT22.000.200.000.200.00-17265348.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPRE190920P000060002019-08-29 9:50AM EDT6.000.050.000.000.00-5110750.00%
GPRE190920P000070002019-09-05 3:54PM EDT7.000.050.000.000.00-1021,02150.00%
GPRE190920P000080002019-09-10 10:51AM EDT8.000.050.000.000.00-1614,15050.00%
GPRE190920P000090002019-09-13 1:08PM EDT9.000.050.000.000.00-198750.00%
GPRE190920P000100002019-09-13 3:48PM EDT10.000.170.000.000.00-11550425.00%
GPRE190920P000110002019-08-06 10:51AM EDT11.002.901.802.100.00-3670365.23%
GPRE190920P000120002019-07-29 1:18PM EDT12.002.353.604.200.00-1438626.95%
GPRE190920P000130002019-09-05 2:01PM EDT13.004.170.000.000.00-560.00%
GPRE190920P000140002019-05-31 2:47PM EDT14.001.933.303.600.00-100226214.84%
GPRE190920P000150002019-09-09 12:49PM EDT15.005.530.000.000.00-2350.00%
GPRE190920P000160002019-06-10 11:12AM EDT16.003.645.105.800.00-23280.47%
GPRE190920P000180002019-06-07 10:58AM EDT18.003.007.307.900.00-11383.59%
GPRE190920P000200002019-06-06 9:57AM EDT20.007.209.309.700.00-1015398.05%