GRT – Granite Real Estate Investment Trust Inc.
Last update: May 2, 2024 at 7:21 p.m. (Real-time)
- Last price: 69.610
- Net change: 1.460
- Bid price: 69.410
- Ask price: 69.860
- 30-day historical volatility: 22.27%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 3,167
Volume: 10
|
Open interest: 109
Volume: 0
|
||||||||||||
May 17, 2024 | 9.60 | 10.05 | 10.05 | 0 | 0 | 0 | 60.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
May 17, 2024 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 | 62.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
May 17, 2024 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 | 64.00 | 0.02 | 0.25 | 0.25 | 0 | 10 | 0 |
May 17, 2024 | 3.75 | 4.25 | 4.25 | 0 | 0 | 0 | 66.00 | 0.09 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 | 68.00 | 0.39 | 0.70 | 0.70 | 0 | 15 | 0 |
May 17, 2024 | 0.90 | 1.20 | 1.20 | 0 | 100 | 0 | 70.00 | 1.15 | 1.45 | 1.45 | 0 | 10 | 0 |
May 17, 2024 | 0.19 | 0.49 | 0.49 | 0 | 0 | 0 | 72.00 | 2.40 | 2.95 | 2.95 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.21 | 0.21 | 0 | 0 | 0 | 74.00 | 4.20 | 4.65 | 4.65 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 76.00 | 6.15 | 6.60 | 6.60 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0.33 | 0.33 | 0 | 10 | 0 | 78.00 | 8.15 | 8.70 | 8.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 2,815 | 0 | 80.00 | 10.15 | 10.60 | 10.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 13 | 0 | 82.00 | 12.10 | 12.60 | 12.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 84.00 | 14.10 | 14.60 | 14.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 86.00 | 16.10 | 16.60 | 16.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 88.00 | 18.10 | 18.60 | 18.60 | 0 | 0 | 0 |
June 21, 2024 | 19.55 | 20.05 | 20.05 | 0 | 0 | 0 | 50.00 | 0 | 0.17 | 0.17 | 0 | 4 | 0 |
June 21, 2024 | 14.60 | 15.05 | 15.05 | 0 | 0 | 0 | 55.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
June 21, 2024 | 9.70 | 10.15 | 10.15 | 0 | 0 | 0 | 60.00 | 0.03 | 0.23 | 0.23 | 0 | 1 | 0 |
June 21, 2024 | 7.75 | 8.20 | 8.20 | 0 | 0 | 0 | 62.00 | 0.10 | 0.30 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 5.90 | 6.35 | 6.35 | 0 | 0 | 0 | 64.00 | 0.25 | 0.45 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 5.05 | 5.55 | 5.55 | 0 | 0 | 0 | 65.00 | 0.36 | 0.60 | 0.60 | 0 | 9 | 0 |
June 21, 2024 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 | 66.00 | 0.50 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 2.65 | 3.05 | 3.05 | 0 | 0 | 0 | 68.00 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 | 70.00 | 1.75 | 2.10 | 2.10 | 0 | 4 | 0 |
June 21, 2024 | 0.75 | 1.10 | 1.10 | 0 | 12 | 0 | 72.00 | 2.95 | 3.35 | 3.35 | 0 | 0 | 0 |
June 21, 2024 | 0.30 | 0.55 | 0.55 | 0 | 4 | 0 | 74.00 | 4.50 | 4.95 | 4.95 | 0 | 10 | 0 |
June 21, 2024 | 0.17 | 0.39 | 0.39 | 0.09 | 18 | 10 | 75.00 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 |
June 21, 2024 | 0.09 | 0.29 | 0.29 | 0 | 1 | 0 | 76.00 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.18 | 0.18 | 0 | 10 | 0 | 78.00 | 8.25 | 8.65 | 8.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.14 | 0.14 | 0 | 3 | 0 | 80.00 | 10.20 | 10.65 | 10.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.18 | 0.18 | 0 | 0 | 0 | 82.00 | 12.20 | 12.60 | 12.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 84.00 | 14.20 | 14.60 | 14.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 3 | 0 | 85.00 | 15.20 | 15.60 | 15.60 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 86.00 | 16.20 | 16.60 | 16.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 88.00 | 18.20 | 18.60 | 18.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 1 | 0 | 90.00 | 20.15 | 20.60 | 20.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.17 | 0.17 | 0 | 0 | 0 | 100.00 | 30.15 | 30.60 | 30.60 | 0 | 0 | 0 |
July 19, 2024 | 9.75 | 10.25 | 10.25 | 0 | 0 | 0 | 60.00 | 0.09 | 0.30 | 0.30 | 0 | 10 | 0 |
July 19, 2024 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 | 62.00 | 0.22 | 0.44 | 0.44 | 0 | 0 | 0 |
July 19, 2024 | 6.05 | 6.50 | 6.50 | 0 | 0 | 0 | 64.00 | 0.41 | 0.65 | 0.65 | 0 | 0 | 0 |
July 19, 2024 | 4.45 | 4.85 | 4.85 | 0 | 0 | 0 | 66.00 | 0.75 | 1.05 | 1.05 | 0 | 4 | 0 |
July 19, 2024 | 2.90 | 3.40 | 3.40 | 0 | 0 | 0 | 68.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 1.90 | 2.20 | 2.20 | 0 | 0 | 0 | 70.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
July 19, 2024 | 1.00 | 1.40 | 1.40 | 0 | 4 | 0 | 72.00 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
July 19, 2024 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 | 74.00 | 4.65 | 5.15 | 5.15 | 0 | 0 | 0 |
July 19, 2024 | 0.19 | 0.45 | 0.45 | 0 | 0 | 0 | 76.00 | 6.40 | 6.85 | 6.85 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.28 | 0.28 | 0 | 0 | 0 | 78.00 | 8.25 | 8.80 | 8.80 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.19 | 0.19 | 0 | 0 | 0 | 80.00 | 10.20 | 10.65 | 10.65 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 82.00 | 12.10 | 12.65 | 12.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 84.00 | 14.10 | 14.60 | 14.60 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 88.00 | 18.15 | 18.60 | 18.60 | 0 | 0 | 0 |
August 16, 2024 | 9.80 | 10.45 | 10.45 | 0 | 0 | 0 | 60.00 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 8.00 | 8.55 | 8.55 | 0 | 0 | 0 | 62.00 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 6.35 | 6.85 | 6.85 | 0 | 0 | 0 | 64.00 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 4.75 | 5.25 | 5.25 | 0 | 0 | 0 | 66.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 3.40 | 3.85 | 3.85 | 0 | 0 | 0 | 68.00 | 1.75 | 2.10 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 | 70.00 | 2.55 | 3.00 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 1.45 | 1.80 | 1.80 | 0 | 0 | 0 | 72.00 | 3.65 | 4.10 | 4.10 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.15 | 1.15 | 0 | 4 | 0 | 74.00 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 |
August 16, 2024 | 0.39 | 0.70 | 0.70 | 0 | 0 | 0 | 76.00 | 6.55 | 7.20 | 7.20 | 0 | 0 | 0 |
August 16, 2024 | 0.12 | 0.45 | 0.45 | 0 | 0 | 0 | 78.00 | 8.25 | 9.00 | 9.00 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.29 | 0.29 | 0 | 20 | 0 | 80.00 | 10.10 | 10.80 | 10.80 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.21 | 0.21 | 0 | 0 | 0 | 82.00 | 12.05 | 12.75 | 12.75 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.15 | 0.15 | 0 | 12 | 0 | 84.00 | 14.05 | 14.75 | 14.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 88.00 | 18.05 | 18.75 | 18.75 | 0 | 0 | 0 |
September 20, 2024 | 19.40 | 20.15 | 20.15 | 0 | 0 | 0 | 50.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
September 20, 2024 | 14.60 | 15.30 | 15.30 | 0 | 0 | 0 | 55.00 | 0.07 | 0.35 | 0.35 | 0 | 0 | 0 |
September 20, 2024 | 9.95 | 10.65 | 10.65 | 0 | 0 | 0 | 60.00 | 0.36 | 0.70 | 0.70 | 0 | 0 | 0 |
September 20, 2024 | 8.20 | 8.95 | 8.95 | 0 | 0 | 0 | 62.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 6.55 | 7.15 | 7.15 | 0 | 0 | 0 | 64.00 | 0.95 | 1.25 | 1.25 | 0 | 2 | 0 |
September 20, 2024 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 | 65.00 | 1.15 | 1.55 | 1.55 | 0 | 1 | 0 |
September 20, 2024 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 | 66.00 | 1.45 | 1.80 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.25 | 4.25 | 0 | 0 | 0 | 68.00 | 2.05 | 2.55 | 2.55 | 0 | 0 | 0 |
September 20, 2024 | 2.70 | 3.05 | 3.05 | 0 | 2 | 0 | 70.00 | 2.90 | 3.35 | 3.35 | 0 | 2 | 0 |
September 20, 2024 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 | 72.00 | 3.95 | 4.50 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 | 74.00 | 5.30 | 5.85 | 5.85 | 0 | 0 | 0 |
September 20, 2024 | 0.90 | 1.20 | 1.20 | 0 | 5 | 0 | 75.00 | 5.95 | 6.60 | 6.60 | 0 | 0 | 0 |
September 20, 2024 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 | 76.00 | 6.75 | 7.35 | 7.35 | 0 | 4 | 0 |
September 20, 2024 | 0.33 | 0.65 | 0.65 | 0 | 0 | 0 | 78.00 | 8.45 | 9.15 | 9.15 | 0 | 0 | 0 |
September 20, 2024 | 0.09 | 0.45 | 0.45 | 0 | 10 | 0 | 80.00 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 | 82.00 | 12.05 | 12.80 | 12.80 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 | 84.00 | 14.00 | 14.75 | 14.75 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.21 | 0.21 | 0 | 1 | 0 | 85.00 | 15.00 | 15.80 | 15.80 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 | 88.00 | 18.00 | 18.80 | 18.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 90.00 | 20.00 | 20.80 | 20.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 100.00 | 30.00 | 30.80 | 30.80 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.80 | 10.80 | 0 | 0 | 0 | 60.00 | 0.46 | 0.85 | 0.85 | 0 | 0 | 0 |
October 18, 2024 | 8.30 | 9.00 | 9.00 | 0 | 0 | 0 | 62.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
October 18, 2024 | 6.75 | 7.35 | 7.35 | 0 | 0 | 0 | 64.00 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 | 66.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 4.10 | 4.55 | 4.55 | 0 | 0 | 0 | 68.00 | 2.30 | 2.80 | 2.80 | 0 | 0 | 0 |
October 18, 2024 | 3.00 | 3.40 | 3.40 | 0 | 0 | 0 | 70.00 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 |
October 18, 2024 | 2.05 | 2.50 | 2.50 | 0 | 0 | 0 | 72.00 | 4.25 | 4.75 | 4.75 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 1.75 | 1.75 | 0 | 0 | 0 | 74.00 | 5.45 | 6.05 | 6.05 | 0 | 0 | 0 |
October 18, 2024 | 0.85 | 1.20 | 1.20 | 0 | 0 | 0 | 76.00 | 6.95 | 7.50 | 7.50 | 0 | 0 | 0 |
October 18, 2024 | 0.48 | 0.80 | 0.80 | 0 | 0 | 0 | 78.00 | 8.50 | 9.35 | 9.35 | 0 | 0 | 0 |
October 18, 2024 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 | 80.00 | 10.25 | 11.10 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 19.45 | 20.25 | 20.25 | 0 | 0 | 0 | 50.00 | 0.03 | 0.39 | 0.39 | 0 | 0 | 0 |
December 20, 2024 | 10.30 | 11.10 | 11.10 | 0 | 10 | 0 | 60.00 | 0.70 | 1.20 | 1.20 | 0 | 7 | 0 |
December 20, 2024 | 6.50 | 7.15 | 7.15 | 0 | 0 | 0 | 65.00 | 1.85 | 2.35 | 2.35 | 0 | 1 | 0 |
December 20, 2024 | 3.60 | 4.00 | 4.00 | 0 | 0 | 0 | 70.00 | 3.75 | 4.30 | 4.30 | 0 | 3 | 0 |
December 20, 2024 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 | 75.00 | 6.55 | 7.35 | 7.35 | 0 | 0 | 0 |
December 20, 2024 | 0.50 | 0.95 | 0.95 | 0 | 22 | 0 | 80.00 | 10.45 | 11.25 | 11.25 | 0 | 0 | 0 |
December 20, 2024 | 0.03 | 0.47 | 0.47 | 0 | 0 | 0 | 85.00 | 15.05 | 15.90 | 15.90 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.26 | 0.26 | 0 | 46 | 0 | 90.00 | 19.95 | 20.75 | 20.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 100.00 | 29.95 | 30.75 | 30.75 | 0 | 0 | 0 |
March 21, 2025 | 19.30 | 20.40 | 20.40 | 0 | 0 | 0 | 50.00 | 0.06 | 0.75 | 0.75 | 0 | 0 | 0 |
March 21, 2025 | 10.55 | 11.35 | 11.35 | 0 | 1 | 0 | 60.00 | 1.20 | 1.90 | 1.90 | 0 | 2 | 0 |
March 21, 2025 | 7.05 | 7.75 | 7.75 | 0 | 0 | 0 | 65.00 | 2.50 | 3.30 | 3.30 | 0 | 4 | 0 |
March 21, 2025 | 4.30 | 5.00 | 5.00 | 0 | 2 | 0 | 70.00 | 4.50 | 5.35 | 5.35 | 0 | 1 | 0 |
March 21, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 75.00 | 7.15 | 8.00 | 8.00 | 0 | 0 | 0 |
March 21, 2025 | 0.95 | 1.65 | 1.65 | 0 | 0 | 0 | 80.00 | 10.75 | 11.75 | 11.75 | 0 | 0 | 0 |
March 21, 2025 | 0.27 | 1.05 | 1.05 | 0 | 18 | 0 | 85.00 | 15.05 | 16.15 | 16.15 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.60 | 0.60 | 0 | 20 | 0 | 90.00 | 19.85 | 20.95 | 20.95 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 100.00 | 29.85 | 30.95 | 30.95 | 0 | 0 | 0 |