UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,313.30 -17.50 (-0.75%) DOW
39,127.37 +15.21 (+0.04%) Bitcoin GBP
48,255.56 -570.51 (-1.17%)
Green Brick Partners, Inc. (GRBK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK241018C00020000 | 2024-06-11 2:18PM EDT | 20.00 | 34.44 | 34.60 | 39.50 | 0.00 | - | 1 | 20 | 112.79% |
| GRBK241018C00030000 | 2024-04-10 9:51AM EDT | 30.00 | 27.25 | 25.10 | 29.50 | 0.00 | - | 3 | 17 | 81.01% |
| GRBK241018C00035000 | 2023-11-03 12:23PM EDT | 35.00 | 14.65 | 14.50 | 19.00 | 0.00 | - | 4 | 4 | 0.00% |
| GRBK241018C00040000 | 2024-02-01 12:03PM EDT | 40.00 | 16.55 | 15.70 | 20.00 | 0.00 | - | 1 | 6 | 59.74% |
| GRBK241018C00045000 | 2024-03-05 10:39AM EDT | 45.00 | 11.50 | 16.50 | 19.10 | 0.00 | - | 6 | 10 | 98.61% |
| GRBK241018C00050000 | 2024-04-24 9:32AM EDT | 50.00 | 9.55 | 8.20 | 9.20 | 0.00 | - | 1 | 6 | 44.04% |
| GRBK241018C00055000 | 2024-06-05 10:01AM EDT | 55.00 | 5.00 | 5.60 | 6.50 | 0.00 | - | 2 | 40 | 45.35% |
| GRBK241018C00060000 | 2024-06-21 3:46PM EDT | 60.00 | 4.52 | 3.10 | 4.10 | 0.00 | - | 1 | 85 | 43.23% |
| GRBK241018C00065000 | 2024-06-20 9:30AM EDT | 65.00 | 2.45 | 1.70 | 2.40 | 0.00 | - | 1 | 47 | 41.46% |
| GRBK241018C00070000 | 2024-06-21 11:28AM EDT | 70.00 | 1.22 | 0.60 | 2.15 | 0.00 | - | 1 | 10 | 48.73% |
| GRBK241018C00075000 | 2024-02-26 12:49PM EDT | 75.00 | 2.90 | 2.05 | 3.70 | 0.00 | - | 1 | 2 | 64.00% |
| GRBK241018C00080000 | 2024-03-19 12:43PM EDT | 80.00 | 1.50 | 0.20 | 1.90 | 0.00 | - | 2 | 2 | 50.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRBK241018P00020000 | 2024-01-12 10:30AM EDT | 20.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.32% |
| GRBK241018P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 89.26% |
| GRBK241018P00030000 | 2024-02-12 10:47AM EDT | 30.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | - | 3 | 76.17% |
| GRBK241018P00035000 | 2024-05-23 10:35AM EDT | 35.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 4 | 6 | 68.99% |
| GRBK241018P00040000 | 2024-04-22 3:45PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GRBK241018P00045000 | 2024-03-22 9:30AM EDT | 45.00 | 1.95 | 1.15 | 4.70 | 0.00 | - | 1 | 1 | 64.92% |
| GRBK241018P00050000 | 2024-06-21 9:45AM EDT | 50.00 | 2.10 | 1.75 | 3.00 | 0.00 | - | 100 | 111 | 48.05% |
| GRBK241018P00055000 | 2024-06-13 3:01PM EDT | 55.00 | 3.47 | 2.95 | 4.50 | 0.00 | - | 2 | 64 | 42.29% |
| GRBK241018P00060000 | 2024-06-12 3:56PM EDT | 60.00 | 6.10 | 5.40 | 7.00 | 0.00 | - | 27 | 28 | 39.42% |
© 2024 Yahoo. All rights reserved.