NYSE - Delayed Quote • USD
Green Brick Partners, Inc. (GRBK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:37 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 | 279.25% |
| GRBK240517C00035000 | 3/22/2024 7:01 PM | 35 | 24.73 | 15.60 | 20.00 | 0.00 | 0.00% | 1 | 14 | 104.49% |
| GRBK240517C00040000 | 3/12/2024 3:32 PM | 40 | 13.75 | 14.90 | 18.30 | 0.00 | 0.00% | 3 | 8 | 182.03% |
| GRBK240517C00045000 | 3/1/2024 3:56 PM | 45 | 10.80 | 14.70 | 18.00 | 0.00 | 0.00% | 1 | 21 | 233.79% |
| GRBK240517C00050000 | 4/16/2024 2:49 PM | 50 | 5.37 | 4.20 | 4.80 | 0.00 | 0.00% | 1 | 55 | 56.57% |
| GRBK240517C00055000 | 4/19/2024 7:57 PM | 55 | 1.75 | 1.50 | 2.50 | -0.40 | -18.60% | 5 | 122 | 53.22% |
| GRBK240517C00060000 | 4/19/2024 7:35 PM | 60 | 0.80 | 0.40 | 0.75 | -0.15 | -15.79% | 1 | 119 | 52.25% |
| GRBK240517C00065000 | 4/18/2024 5:16 PM | 65 | 0.25 | 0.10 | 2.70 | 0.00 | 0.00% | 1 | 49 | 86.82% |
| GRBK240517C00070000 | 4/16/2024 6:19 PM | 70 | 0.37 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 9 | 76.56% |
| GRBK240517C00075000 | 12/29/2023 8:39 PM | 75 | 0.45 | 0.30 | 1.95 | 0.00 | 0.00% | 1 | 2 | 110.55% |
| GRBK240517C00080000 | 2/26/2024 7:52 PM | 80 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 150.68% |
| 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 | 346.78% |
| GRBK240517P00022500 | 11/2/2023 7:20 PM | 22.5 | 0.45 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 6 | 293.65% |
| GRBK240517P00025000 | 3/19/2024 1:56 PM | 25 | 0.41 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 13 | 186.52% |
| GRBK240517P00030000 | 12/5/2023 2:59 PM | 30 | 0.66 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 6 | 223.63% |
| GRBK240517P00035000 | 1/24/2024 8:20 PM | 35 | 0.70 | 0.00 | 1.20 | 0.00 | 0.00% | 85 | 100 | 111.82% |
| GRBK240517P00040000 | 3/20/2024 4:00 PM | 40 | 0.36 | 0.05 | 2.90 | 0.00 | 0.00% | 10 | 283 | 111.18% |
| GRBK240517P00045000 | 4/19/2024 2:48 PM | 45 | 0.70 | 0.55 | 0.70 | 0.05 | 7.69% | 23 | 183 | 55.03% |
| GRBK240517P00050000 | 4/19/2024 7:00 PM | 50 | 2.05 | 1.65 | 2.35 | 0.05 | 2.50% | 6 | 140 | 53.61% |
| GRBK240517P00055000 | 4/19/2024 2:52 PM | 55 | 3.90 | 3.70 | 4.80 | -0.05 | -1.27% | 1 | 402 | 55.74% |
| GRBK240517P00060000 | 4/17/2024 4:34 PM | 60 | 8.20 | 6.80 | 10.00 | 0.00 | 0.00% | 10 | 134 | 52.00% |
Related Tickers
MHO M/I Homes, Inc.
111.09
+0.36%
CCS Century Communities, Inc.
79.03
+0.32%
MTH Meritage Homes Corporation
150.43
+0.23%
LGIH LGI Homes, Inc.
93.38
-0.05%
BZH Beazer Homes USA, Inc.
26.31
+2.02%
DFH Dream Finders Homes, Inc.
33.79
-1.17%
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
TMHC Taylor Morrison Home Corporation
54.22
+0.35%
LEGH Legacy Housing Corporation
19.99
+2.04%
HOV Hovnanian Enterprises, Inc.
130.26
+0.95%