Options Lookup
Granite Construction Inc (GVA)
As of May 3 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| GVA 240517C00030000 | C | May 17, 2024 | 30.0 | 27.00 | 31.50 |
| GVA 240517C00035000 | C | May 17, 2024 | 35.0 | 22.90 | 26.90 |
| GVA 240517C00040000 | C | May 17, 2024 | 40.0 | 17.50 | 22.00 |
| GVA 240517C00045000 | C | May 17, 2024 | 45.0 | 12.30 | 17.00 |
| GVA 240517C00050000 | C | May 17, 2024 | 50.0 | 8.20 | 12.00 |
| GVA 240517C00055000 | C | May 17, 2024 | 55.0 | 2.80 | 6.50 |
| GVA 240517C00060000 | C | May 17, 2024 | 60.0 | 0.60 | 4.80 |
| GVA 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 2.50 |
| GVA 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 1.25 |
| GVA 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 1.25 |
| GVA 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 1.25 |
| GVA 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 3.00 |
| GVA 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 2.50 |
| GVA 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 3.30 |
| GVA 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 3.00 |
| GVA 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 1.25 |
| GVA 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 1.25 |
| GVA 240517P00055000 | P | May 17, 2024 | 55.0 | 0.05 | 0.20 |
| GVA 240517P00060000 | P | May 17, 2024 | 60.0 | 1.20 | 1.55 |
| GVA 240517P00065000 | P | May 17, 2024 | 65.0 | 4.50 | 8.00 |
| GVA 240517P00070000 | P | May 17, 2024 | 70.0 | 10.10 | 12.30 |
| GVA 240517P00075000 | P | May 17, 2024 | 75.0 | 13.60 | 17.80 |
| GVA 240517P00080000 | P | May 17, 2024 | 80.0 | 18.90 | 22.10 |
| GVA 240517P00085000 | P | May 17, 2024 | 85.0 | 24.50 | 27.80 |
| GVA 240621C00017500 | C | Jun 21, 2024 | 17.5 | 39.50 | 44.00 |
| GVA 240621C00020000 | C | Jun 21, 2024 | 20.0 | 37.00 | 41.80 |
| GVA 240621C00022500 | C | Jun 21, 2024 | 22.5 | 34.50 | 39.30 |
| GVA 240621C00025000 | C | Jun 21, 2024 | 25.0 | 32.00 | 36.80 |
| GVA 240621C00030000 | C | Jun 21, 2024 | 30.0 | 27.50 | 32.00 |
| GVA 240621C00035000 | C | Jun 21, 2024 | 35.0 | 22.70 | 26.80 |
| GVA 240621C00040000 | C | Jun 21, 2024 | 40.0 | 17.90 | 21.90 |
| GVA 240621C00045000 | C | Jun 21, 2024 | 45.0 | 13.00 | 17.00 |
| GVA 240621C00050000 | C | Jun 21, 2024 | 50.0 | 8.70 | 12.20 |
| GVA 240621C00055000 | C | Jun 21, 2024 | 55.0 | 4.80 | 6.80 |
| GVA 240621C00060000 | C | Jun 21, 2024 | 60.0 | 1.65 | 2.25 |
| GVA 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.15 | 0.70 |
| GVA 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.00 | 4.50 |
| GVA 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 4.40 |
| GVA 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 3.30 |
| GVA 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 1.20 |
| GVA 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 3.30 |
| GVA 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.50 |
| GVA 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 1.25 |
| GVA 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 3.30 |
| GVA 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 4.40 |
| GVA 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 2.50 |
| GVA 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 1.70 |
| GVA 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 3.00 |
| GVA 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.10 | 0.25 |
| GVA 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.45 | 0.70 |
| GVA 240621P00060000 | P | Jun 21, 2024 | 60.0 | 1.95 | 2.65 |
| GVA 240621P00065000 | P | Jun 21, 2024 | 65.0 | 4.90 | 7.60 |
| GVA 240621P00070000 | P | Jun 21, 2024 | 70.0 | 8.50 | 12.50 |
| GVA 240621P00075000 | P | Jun 21, 2024 | 75.0 | 14.20 | 18.00 |
| GVA 240621P00080000 | P | Jun 21, 2024 | 80.0 | 18.90 | 21.80 |
| GVA 240621P00085000 | P | Jun 21, 2024 | 85.0 | 24.30 | 28.00 |
| GVA 240920C00022500 | C | Sep 20, 2024 | 22.5 | 35.10 | 39.50 |
| GVA 240920C00025000 | C | Sep 20, 2024 | 25.0 | 32.50 | 37.00 |
| GVA 240920C00030000 | C | Sep 20, 2024 | 30.0 | 27.80 | 32.40 |
| GVA 240920C00035000 | C | Sep 20, 2024 | 35.0 | 23.60 | 27.30 |
| GVA 240920C00040000 | C | Sep 20, 2024 | 40.0 | 18.30 | 22.80 |
| GVA 240920C00045000 | C | Sep 20, 2024 | 45.0 | 14.00 | 18.00 |
| GVA 240920C00050000 | C | Sep 20, 2024 | 50.0 | 10.60 | 12.60 |
| GVA 240920C00055000 | C | Sep 20, 2024 | 55.0 | 6.90 | 7.70 |
| GVA 240920C00060000 | C | Sep 20, 2024 | 60.0 | 3.80 | 4.50 |
| GVA 240920C00065000 | C | Sep 20, 2024 | 65.0 | 1.80 | 3.30 |
| GVA 240920C00070000 | C | Sep 20, 2024 | 70.0 | 0.65 | 2.15 |
| GVA 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.20 | 0.60 |
| GVA 240920C00080000 | C | Sep 20, 2024 | 80.0 | 0.00 | 4.80 |
| GVA 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.00 | 4.80 |
| GVA 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.00 | 2.90 |
| GVA 240920P00030000 | P | Sep 20, 2024 | 30.0 | 0.00 | 2.95 |
| GVA 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.00 | 3.10 |
| GVA 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 1.35 |
| GVA 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.35 | 1.20 |
| GVA 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.70 | 1.85 |
| GVA 240920P00055000 | P | Sep 20, 2024 | 55.0 | 1.70 | 2.45 |
| GVA 240920P00060000 | P | Sep 20, 2024 | 60.0 | 3.60 | 4.30 |
| GVA 240920P00065000 | P | Sep 20, 2024 | 65.0 | 5.90 | 7.50 |
| GVA 240920P00070000 | P | Sep 20, 2024 | 70.0 | 9.00 | 12.40 |
| GVA 240920P00075000 | P | Sep 20, 2024 | 75.0 | 14.70 | 18.00 |
| GVA 240920P00080000 | P | Sep 20, 2024 | 80.0 | 19.70 | 23.00 |
| GVA 241220C00017500 | C | Dec 20, 2024 | 17.5 | 40.00 | 44.50 |
| GVA 241220C00020000 | C | Dec 20, 2024 | 20.0 | 37.50 | 42.30 |
| GVA 241220C00022500 | C | Dec 20, 2024 | 22.5 | 35.40 | 40.00 |
| GVA 241220C00025000 | C | Dec 20, 2024 | 25.0 | 33.10 | 37.50 |
| GVA 241220C00030000 | C | Dec 20, 2024 | 30.0 | 28.00 | 32.80 |
| GVA 241220C00035000 | C | Dec 20, 2024 | 35.0 | 23.70 | 28.30 |
| GVA 241220C00040000 | C | Dec 20, 2024 | 40.0 | 19.00 | 23.10 |
| GVA 241220C00045000 | C | Dec 20, 2024 | 45.0 | 14.20 | 18.30 |
| GVA 241220C00050000 | C | Dec 20, 2024 | 50.0 | 11.60 | 13.40 |
| GVA 241220C00055000 | C | Dec 20, 2024 | 55.0 | 7.70 | 9.00 |
| GVA 241220C00060000 | C | Dec 20, 2024 | 60.0 | 4.00 | 6.00 |
| GVA 241220C00065000 | C | Dec 20, 2024 | 65.0 | 3.30 | 3.90 |
| GVA 241220C00070000 | C | Dec 20, 2024 | 70.0 | 1.75 | 2.45 |
| GVA 241220C00075000 | C | Dec 20, 2024 | 75.0 | 0.75 | 1.90 |
| GVA 241220C00080000 | C | Dec 20, 2024 | 80.0 | 0.45 | 1.15 |
| GVA 241220C00085000 | C | Dec 20, 2024 | 85.0 | 0.00 | 4.80 |
| GVA 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.00 | 0.40 |
| GVA 241220P00020000 | P | Dec 20, 2024 | 20.0 | 0.00 | 4.30 |
| GVA 241220P00022500 | P | Dec 20, 2024 | 22.5 | 0.00 | 4.30 |
| GVA 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.00 | 4.40 |
| GVA 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.00 | 4.80 |
| GVA 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.25 | 2.50 |
| GVA 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.50 | 1.45 |
| GVA 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.85 | 1.10 |
| GVA 241220P00050000 | P | Dec 20, 2024 | 50.0 | 1.45 | 1.85 |
| GVA 241220P00055000 | P | Dec 20, 2024 | 55.0 | 2.00 | 3.20 |
| GVA 241220P00060000 | P | Dec 20, 2024 | 60.0 | 4.10 | 5.40 |
| GVA 241220P00065000 | P | Dec 20, 2024 | 65.0 | 7.30 | 8.20 |
| GVA 241220P00070000 | P | Dec 20, 2024 | 70.0 | 10.80 | 12.10 |
| GVA 241220P00075000 | P | Dec 20, 2024 | 75.0 | 14.30 | 17.50 |
| GVA 241220P00080000 | P | Dec 20, 2024 | 80.0 | 19.10 | 23.00 |
| GVA 241220P00085000 | P | Dec 20, 2024 | 85.0 | 24.10 | 27.70 |
OPRA data is delayed 15 minutes.