UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.30 +0.47 (+0.58%) GOLD FUTURES
2,312.60 -18.20 (-0.78%) DOW
39,158.74 +46.58 (+0.12%) Bitcoin GBP
48,367.28 -136.03 (-0.28%)
The Greenbrier Companies, Inc. (GBX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240719C00030000 | 2024-06-14 12:17PM EDT | 30.00 | 17.90 | 18.60 | 20.80 | 0.00 | - | - | 1 | 150.59% |
| GBX240719C00035000 | 2024-06-14 11:29AM EDT | 35.00 | 13.21 | 13.80 | 14.50 | 0.00 | - | - | 3 | 78.13% |
| GBX240719C00042500 | 2024-06-14 10:26AM EDT | 42.50 | 6.10 | 7.20 | 8.50 | 0.00 | - | 1 | 3 | 80.27% |
| GBX240719C00047500 | 2024-06-25 2:26PM EDT | 47.50 | 3.90 | 3.60 | 4.00 | -1.00 | -20.41% | 49 | 60 | 60.79% |
| GBX240719C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 2.60 | 2.20 | 2.70 | -0.51 | -16.40% | 26 | 120 | 57.86% |
| GBX240719C00052500 | 2024-06-25 3:49PM EDT | 52.50 | 1.60 | 0.65 | 1.65 | -0.65 | -28.89% | 8 | 223 | 59.67% |
| GBX240719C00055000 | 2024-06-26 1:49PM EDT | 55.00 | 0.91 | 0.75 | 0.95 | -0.29 | -23.39% | 133 | 1,063 | 55.08% |
| GBX240719C00057500 | 2024-06-24 3:57PM EDT | 57.50 | 0.70 | 0.40 | 0.60 | 0.00 | - | 12 | 101 | 55.76% |
| GBX240719C00060000 | 2024-06-24 10:32AM EDT | 60.00 | 0.61 | 0.20 | 0.40 | 0.00 | - | 23 | 72 | 57.03% |
| GBX240719C00062500 | 2024-06-24 11:14AM EDT | 62.50 | 0.35 | 0.15 | 0.20 | 0.00 | - | 12 | 45 | 58.01% |
| GBX240719C00065000 | 2024-06-20 12:10PM EDT | 65.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX240719P00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 89.06% |
| GBX240719P00032500 | 2024-06-26 10:50AM EDT | 32.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 55 | 295 | 81.05% |
| GBX240719P00035000 | 2024-06-21 12:34PM EDT | 35.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 85 | 85 | 68.16% |
| GBX240719P00040000 | 2024-06-20 3:52PM EDT | 40.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 1 | 7 | 66.21% |
| GBX240719P00042500 | 2024-06-21 2:03PM EDT | 42.50 | 0.70 | 0.60 | 0.95 | 0.00 | - | 5 | 43 | 63.28% |
| GBX240719P00045000 | 2024-06-26 11:18AM EDT | 45.00 | 1.30 | 1.15 | 1.80 | +0.25 | +23.81% | 10 | 38 | 63.87% |
| GBX240719P00047500 | 2024-06-25 11:07AM EDT | 47.50 | 2.19 | 1.95 | 2.35 | +0.34 | +18.38% | 1 | 20 | 57.47% |
| GBX240719P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 2.80 | 3.10 | 3.50 | 0.00 | - | 1 | 62 | 54.69% |
| GBX240719P00052500 | 2024-06-21 10:11AM EDT | 52.50 | 4.40 | 4.70 | 5.00 | 0.00 | - | 5 | 37 | 52.95% |
| GBX240719P00055000 | 2024-06-21 1:24PM EDT | 55.00 | 6.62 | 5.30 | 8.70 | 0.00 | - | 10 | 16 | 58.69% |
| GBX240719P00057500 | 2024-06-13 2:06PM EDT | 57.50 | 8.05 | 7.10 | 9.20 | 0.00 | - | 5 | 22 | 61.96% |
© 2024 Yahoo. All rights reserved.