Green Brick Partners, Inc. (GRBK)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517C00022500 | 2023-09-21 3:41PM EDT | 22.50 | 21.30 | 16.20 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| GRBK240517C00030000 | 2024-03-15 10:49AM EDT | 30.00 | 25.00 | 24.30 | 28.50 | 0.00 | - | - | 1 | 310.55% |
| GRBK240517C00035000 | 2024-03-22 3:01PM EDT | 35.00 | 24.73 | 15.60 | 20.00 | 0.00 | - | 1 | 14 | 0.00% |
| GRBK240517C00040000 | 2024-03-12 11:32AM EDT | 40.00 | 13.75 | 14.90 | 18.30 | 0.00 | - | 3 | 8 | 190.43% |
| GRBK240517C00045000 | 2024-03-01 11:56AM EDT | 45.00 | 10.80 | 14.70 | 18.00 | 0.00 | - | 1 | 21 | 240.14% |
| GRBK240517C00050000 | 2024-05-03 11:18AM EDT | 50.00 | 7.75 | 6.40 | 7.40 | +1.67 | +27.47% | 10 | 54 | 50.49% |
| GRBK240517C00055000 | 2024-05-03 11:17AM EDT | 55.00 | 3.25 | 1.85 | 2.90 | +1.70 | +109.68% | 1 | 167 | 45.26% |
| GRBK240517C00060000 | 2024-05-02 11:18AM EDT | 60.00 | 0.42 | 0.00 | 2.60 | 0.00 | - | 10 | 135 | 58.15% |
| GRBK240517C00065000 | 2024-05-02 3:07PM EDT | 65.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 1 | 50 | 60.06% |
| GRBK240517C00070000 | 2024-05-01 10:29AM EDT | 70.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 74.51% |
| GRBK240517C00075000 | 2023-12-29 4:39PM EDT | 75.00 | 0.45 | 0.30 | 1.95 | 0.00 | - | 1 | 2 | 129.98% |
| GRBK240517C00080000 | 2024-02-26 3:52PM EDT | 80.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 183.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK240517P00020000 | 2024-03-19 9:56AM EDT | 20.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 511.13% |
| GRBK240517P00022500 | 2023-11-02 3:20PM EDT | 22.50 | 0.45 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 436.33% |
| GRBK240517P00025000 | 2024-03-19 9:56AM EDT | 25.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 282.62% |
| GRBK240517P00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| GRBK240517P00035000 | 2024-05-01 11:02AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 143 | 103.13% |
| GRBK240517P00040000 | 2024-03-20 12:00PM EDT | 40.00 | 0.36 | 0.05 | 2.90 | 0.00 | - | 10 | 283 | 182.42% |
| GRBK240517P00045000 | 2024-04-25 12:38PM EDT | 45.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 185 | 69.14% |
| GRBK240517P00050000 | 2024-05-01 3:01PM EDT | 50.00 | 0.60 | 0.10 | 4.20 | 0.00 | - | 20 | 244 | 114.40% |
| GRBK240517P00055000 | 2024-05-03 11:08AM EDT | 55.00 | 0.94 | 0.50 | 1.30 | -0.81 | -46.29% | 5 | 340 | 46.19% |
| GRBK240517P00060000 | 2024-04-17 12:34PM EDT | 60.00 | 8.20 | 3.20 | 5.40 | 0.00 | - | 10 | 134 | 76.12% |
© 2024 Yahoo. All rights reserved.