Options Lookup
Granite Construction Inc (GVA)
As of Apr 24 2024 5:09PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| GVA 240517C00030000 | C | May 17, 2024 | 30.0 | 22.60 | 27.00 |
| GVA 240517C00035000 | C | May 17, 2024 | 35.0 | 18.10 | 22.00 |
| GVA 240517C00040000 | C | May 17, 2024 | 40.0 | 13.50 | 17.50 |
| GVA 240517C00045000 | C | May 17, 2024 | 45.0 | 8.90 | 12.50 |
| GVA 240517C00050000 | C | May 17, 2024 | 50.0 | 4.00 | 6.70 |
| GVA 240517C00055000 | C | May 17, 2024 | 55.0 | 0.35 | 2.40 |
| GVA 240517C00060000 | C | May 17, 2024 | 60.0 | 0.40 | 0.75 |
| GVA 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.80 |
| GVA 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| GVA 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 0.75 |
| GVA 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| GVA 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| GVA 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.10 |
| GVA 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.75 |
| GVA 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 4.80 |
| GVA 240517P00045000 | P | May 17, 2024 | 45.0 | 0.20 | 0.90 |
| GVA 240517P00050000 | P | May 17, 2024 | 50.0 | 0.80 | 1.00 |
| GVA 240517P00055000 | P | May 17, 2024 | 55.0 | 1.85 | 2.80 |
| GVA 240517P00060000 | P | May 17, 2024 | 60.0 | 5.00 | 7.80 |
| GVA 240517P00065000 | P | May 17, 2024 | 65.0 | 8.60 | 12.50 |
| GVA 240517P00070000 | P | May 17, 2024 | 70.0 | 14.00 | 17.50 |
| GVA 240517P00075000 | P | May 17, 2024 | 75.0 | 18.60 | 22.50 |
| GVA 240517P00080000 | P | May 17, 2024 | 80.0 | 23.50 | 27.50 |
| GVA 240517P00085000 | P | May 17, 2024 | 85.0 | 28.90 | 32.50 |
| GVA 240621C00017500 | C | Jun 21, 2024 | 17.5 | 35.50 | 39.50 |
| GVA 240621C00020000 | C | Jun 21, 2024 | 20.0 | 32.50 | 37.00 |
| GVA 240621C00022500 | C | Jun 21, 2024 | 22.5 | 30.10 | 34.50 |
| GVA 240621C00025000 | C | Jun 21, 2024 | 25.0 | 27.50 | 32.00 |
| GVA 240621C00030000 | C | Jun 21, 2024 | 30.0 | 23.20 | 27.50 |
| GVA 240621C00035000 | C | Jun 21, 2024 | 35.0 | 18.30 | 22.00 |
| GVA 240621C00040000 | C | Jun 21, 2024 | 40.0 | 13.20 | 17.50 |
| GVA 240621C00045000 | C | Jun 21, 2024 | 45.0 | 8.70 | 12.50 |
| GVA 240621C00050000 | C | Jun 21, 2024 | 50.0 | 4.70 | 8.50 |
| GVA 240621C00055000 | C | Jun 21, 2024 | 55.0 | 2.80 | 4.00 |
| GVA 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.80 | 1.20 |
| GVA 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.15 | 0.40 |
| GVA 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.00 | 0.75 |
| GVA 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 0.75 |
| GVA 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 0.75 |
| GVA 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 0.75 |
| GVA 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 1.15 |
| GVA 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.50 |
| GVA 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.20 |
| GVA 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.20 |
| GVA 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.25 |
| GVA 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.25 |
| GVA 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.75 |
| GVA 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.40 | 0.75 |
| GVA 240621P00050000 | P | Jun 21, 2024 | 50.0 | 1.10 | 1.40 |
| GVA 240621P00055000 | P | Jun 21, 2024 | 55.0 | 2.80 | 3.20 |
| GVA 240621P00060000 | P | Jun 21, 2024 | 60.0 | 5.80 | 7.40 |
| GVA 240621P00065000 | P | Jun 21, 2024 | 65.0 | 8.60 | 11.90 |
| GVA 240621P00070000 | P | Jun 21, 2024 | 70.0 | 14.60 | 17.10 |
| GVA 240621P00075000 | P | Jun 21, 2024 | 75.0 | 18.20 | 22.00 |
| GVA 240621P00080000 | P | Jun 21, 2024 | 80.0 | 23.60 | 27.50 |
| GVA 240621P00085000 | P | Jun 21, 2024 | 85.0 | 28.80 | 32.50 |
| GVA 240920C00022500 | C | Sep 20, 2024 | 22.5 | 30.50 | 35.00 |
| GVA 240920C00025000 | C | Sep 20, 2024 | 25.0 | 28.10 | 32.50 |
| GVA 240920C00030000 | C | Sep 20, 2024 | 30.0 | 23.80 | 27.50 |
| GVA 240920C00035000 | C | Sep 20, 2024 | 35.0 | 19.60 | 23.00 |
| GVA 240920C00040000 | C | Sep 20, 2024 | 40.0 | 14.00 | 17.90 |
| GVA 240920C00045000 | C | Sep 20, 2024 | 45.0 | 10.80 | 12.00 |
| GVA 240920C00050000 | C | Sep 20, 2024 | 50.0 | 7.50 | 8.90 |
| GVA 240920C00055000 | C | Sep 20, 2024 | 55.0 | 4.60 | 4.90 |
| GVA 240920C00060000 | C | Sep 20, 2024 | 60.0 | 2.50 | 2.75 |
| GVA 240920C00065000 | C | Sep 20, 2024 | 65.0 | 1.15 | 1.40 |
| GVA 240920C00070000 | C | Sep 20, 2024 | 70.0 | 0.50 | 0.65 |
| GVA 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.20 | 0.30 |
| GVA 240920C00080000 | C | Sep 20, 2024 | 80.0 | 0.00 | 0.75 |
| GVA 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.00 | 0.75 |
| GVA 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 0.75 |
| GVA 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 0.75 |
| GVA 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 4.80 |
| GVA 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.15 | 0.65 |
| GVA 240920P00045000 | P | Sep 20, 2024 | 45.0 | 1.05 | 1.20 |
| GVA 240920P00050000 | P | Sep 20, 2024 | 50.0 | 1.85 | 2.35 |
| GVA 240920P00055000 | P | Sep 20, 2024 | 55.0 | 4.10 | 4.40 |
| GVA 240920P00060000 | P | Sep 20, 2024 | 60.0 | 7.10 | 7.40 |
| GVA 240920P00065000 | P | Sep 20, 2024 | 65.0 | 10.20 | 12.20 |
| GVA 240920P00070000 | P | Sep 20, 2024 | 70.0 | 14.50 | 17.90 |
| GVA 240920P00075000 | P | Sep 20, 2024 | 75.0 | 19.20 | 22.70 |
| GVA 240920P00080000 | P | Sep 20, 2024 | 80.0 | 24.30 | 27.20 |
| GVA 241220C00017500 | C | Dec 20, 2024 | 17.5 | 35.50 | 40.00 |
| GVA 241220C00020000 | C | Dec 20, 2024 | 20.0 | 33.00 | 37.50 |
| GVA 241220C00022500 | C | Dec 20, 2024 | 22.5 | 30.80 | 35.00 |
| GVA 241220C00025000 | C | Dec 20, 2024 | 25.0 | 28.50 | 33.00 |
| GVA 241220C00030000 | C | Dec 20, 2024 | 30.0 | 23.70 | 28.00 |
| GVA 241220C00035000 | C | Dec 20, 2024 | 35.0 | 19.30 | 23.50 |
| GVA 241220C00040000 | C | Dec 20, 2024 | 40.0 | 15.80 | 18.30 |
| GVA 241220C00045000 | C | Dec 20, 2024 | 45.0 | 11.90 | 14.40 |
| GVA 241220C00050000 | C | Dec 20, 2024 | 50.0 | 8.70 | 9.90 |
| GVA 241220C00055000 | C | Dec 20, 2024 | 55.0 | 6.00 | 6.40 |
| GVA 241220C00060000 | C | Dec 20, 2024 | 60.0 | 2.75 | 4.20 |
| GVA 241220C00065000 | C | Dec 20, 2024 | 65.0 | 2.15 | 2.60 |
| GVA 241220C00070000 | C | Dec 20, 2024 | 70.0 | 1.25 | 1.50 |
| GVA 241220C00075000 | C | Dec 20, 2024 | 75.0 | 0.55 | 0.85 |
| GVA 241220C00080000 | C | Dec 20, 2024 | 80.0 | 0.25 | 0.50 |
| GVA 241220C00085000 | C | Dec 20, 2024 | 85.0 | 0.00 | 0.75 |
| GVA 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.00 | 0.45 |
| GVA 241220P00020000 | P | Dec 20, 2024 | 20.0 | 0.00 | 2.25 |
| GVA 241220P00022500 | P | Dec 20, 2024 | 22.5 | 0.00 | 1.75 |
| GVA 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.00 | 2.25 |
| GVA 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.00 | 1.75 |
| GVA 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.20 | 0.75 |
| GVA 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.95 | 1.15 |
| GVA 241220P00045000 | P | Dec 20, 2024 | 45.0 | 1.65 | 1.90 |
| GVA 241220P00050000 | P | Dec 20, 2024 | 50.0 | 3.00 | 3.20 |
| GVA 241220P00055000 | P | Dec 20, 2024 | 55.0 | 5.00 | 5.30 |
| GVA 241220P00060000 | P | Dec 20, 2024 | 60.0 | 7.80 | 8.20 |
| GVA 241220P00065000 | P | Dec 20, 2024 | 65.0 | 10.60 | 12.70 |
| GVA 241220P00070000 | P | Dec 20, 2024 | 70.0 | 14.60 | 16.80 |
| GVA 241220P00075000 | P | Dec 20, 2024 | 75.0 | 19.60 | 22.00 |
| GVA 241220P00080000 | P | Dec 20, 2024 | 80.0 | 23.60 | 27.70 |
| GVA 241220P00085000 | P | Dec 20, 2024 | 85.0 | 28.50 | 32.40 |
OPRA data is delayed 15 minutes.