Options Chain for GREENBRIER COS INC COM (GBX) - $53.26 as of 4/26/2024 3:16:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.20 | 30.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 20.80 | 23.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 15.50 | 19.90 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 10.20 | 14.10 | 13.50 | +0.60 | +4.66% | 4 | 4 | 0.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 5.60 | 8.00 | 6.65 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 3.10 | 3.40 | 3.30 | -0.69 | -17.30% | 1 | 51 | 0.31 | 0.77 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.55 | 0.65 | 0.80 | -0.15 | -15.79% | 3 | 338 | 0.29 | 0.28 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 2 | 126 | 0.33 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.73 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.50 | 0.70 | 0.52 | -0.23 | -30.67% | 2 | 245 | 0.32 | -0.23 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 2.85 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 129 | 0.29 | -0.72 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 5.80 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.97 | 0.02 | -0.01 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 10.40 | 14.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 15.60 | 19.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 20.00 | 24.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 25.10 | 30.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |