GRT – Granite Real Estate Investment Trust Inc.
Last update: July 18, 2025 at 12:46 p.m. (Real-time)
- Last price: 71.800
- Net change: 0.310
- Bid price: 71.700
- Ask price: 71.800
- 30-day historical volatility: 12.41%
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: 559
Volume: 329
|
Open interest: 644
Volume: 3
|
||||||||||||
July 18, 2025 | 23.55 | 24.00 | 23.75 | 0 | 0 | 0 | 48.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 19.55 | 20.00 | 19.75 | 0 | 0 | 0 | 52.00 | 0 | 0.11 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 17.55 | 18.00 | 17.75 | 0 | 0 | 0 | 54.00 | 0 | 0.06 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 15.55 | 16.00 | 15.75 | 0 | 0 | 0 | 56.00 | 0 | 0.06 | 0.07 | 0 | 4 | 0 |
July 18, 2025 | 13.55 | 14.00 | 13.75 | 0 | 0 | 0 | 58.00 | 0 | 0.06 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 11.55 | 12.00 | 11.75 | 0 | 0 | 0 | 60.00 | 0 | 0.06 | 0.07 | 0 | 8 | 0 |
July 18, 2025 | 9.55 | 9.95 | 9.75 | 0 | 0 | 0 | 62.00 | 0 | 0.06 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 7.55 | 7.95 | 7.75 | 0 | 10 | 0 | 64.00 | 0 | 0.06 | 0.07 | 0 | 8 | 0 |
July 18, 2025 | 5.55 | 5.95 | 5.75 | 0 | 0 | 0 | 66.00 | 0 | 0.11 | 0.07 | 0 | 0 | 0 |
July 18, 2025 | 3.55 | 3.95 | 3.75 | 0 | 2 | 0 | 68.00 | 0 | 0.12 | 0.07 | 0 | 14 | 0 |
July 18, 2025 | 1.55 | 2.00 | 1.45 | -0.35 | 206 | 162 | 70.00 | 0 | 0.49 | 0.49 | 0 | 3 | 0 |
July 18, 2025 | 0 | 0.17 | 0.38 | 0 | 27 | 0 | 72.00 | 0.10 | 0.55 | 0.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 21 | 0 | 74.00 | 2.00 | 2.45 | 2.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.07 | 0 | 0 | 0 | 76.00 | 4.05 | 4.45 | 4.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.07 | 0 | 0 | 0 | 78.00 | 6.05 | 6.45 | 6.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.07 | 0 | 0 | 0 | 80.00 | 8.05 | 8.45 | 8.60 | 0 | 0 | 0 |
August 15, 2025 | 23.40 | 24.20 | 23.95 | 0 | 0 | 0 | 48.00 | 0 | 0.18 | 0.18 | 0 | 0 | 0 |
August 15, 2025 | 19.40 | 20.20 | 19.95 | 0 | 0 | 0 | 52.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
August 15, 2025 | 17.40 | 18.20 | 17.95 | 0 | 0 | 0 | 54.00 | 0 | 0.47 | 0.47 | 0 | 0 | 0 |
August 15, 2025 | 15.40 | 16.15 | 15.95 | 0 | 0 | 0 | 56.00 | 0 | 0.19 | 0.47 | 0 | 6 | 0 |
August 15, 2025 | 13.40 | 14.20 | 14.00 | 0 | 0 | 0 | 58.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 11.40 | 12.15 | 12.00 | 0 | 0 | 0 | 60.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 9.50 | 10.20 | 10.00 | 0 | 0 | 0 | 62.00 | 0.01 | 0.49 | 0.24 | 0 | 0 | 0 |
August 15, 2025 | 7.45 | 8.20 | 7.95 | 0 | 0 | 0 | 64.00 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 |
August 15, 2025 | 5.50 | 6.20 | 6.00 | 0 | 0 | 0 | 66.00 | 0.02 | 0.25 | 0.27 | 0 | 15 | 0 |
August 15, 2025 | 3.75 | 4.25 | 4.20 | 0 | 2 | 0 | 68.00 | 0.11 | 0.48 | 0.55 | 0 | 3 | 0 |
August 15, 2025 | 2.10 | 2.65 | 2.50 | 0 | 36 | 0 | 70.00 | 0.60 | 0.95 | 1.05 | 0 | 6 | 0 |
August 15, 2025 | 1.00 | 1.40 | 0.95 | -0.45 | 17 | 162 | 72.00 | 1.35 | 1.75 | 1.80 | 0 | 8 | 0 |
August 15, 2025 | 0.19 | 0.60 | 0.65 | 0 | 20 | 0 | 74.00 | 2.60 | 3.15 | 3.20 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.26 | 0.30 | 0 | 6 | 0 | 76.00 | 4.25 | 4.90 | 5.10 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 78.00 | 6.00 | 6.95 | 6.95 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 80.00 | 8.00 | 9.00 | 8.85 | 0 | 0 | 0 |
September 19, 2025 | 23.60 | 24.10 | 23.90 | 0 | 0 | 0 | 48.00 | 0 | 0.19 | 0.20 | 0 | 0 | 0 |
September 19, 2025 | 21.60 | 22.10 | 21.90 | 0 | 0 | 0 | 50.00 | 0 | 0.19 | 0.22 | 0 | 0 | 0 |
September 19, 2025 | 19.60 | 20.10 | 19.90 | 0 | 0 | 0 | 52.00 | 0 | 0.22 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 17.60 | 18.10 | 17.90 | 0 | 0 | 0 | 54.00 | 0.01 | 0.22 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 16.60 | 17.10 | 16.90 | 0 | 0 | 0 | 55.00 | 0.01 | 0.23 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 15.60 | 16.10 | 15.90 | 0 | 0 | 0 | 56.00 | 0.01 | 0.25 | 0.24 | 0 | 12 | 0 |
September 19, 2025 | 13.60 | 14.15 | 13.90 | 0 | 0 | 0 | 58.00 | 0.01 | 0.34 | 0.32 | 0 | 1 | 0 |
September 19, 2025 | 11.60 | 12.10 | 11.90 | 0 | 0 | 0 | 60.00 | 0.01 | 0.35 | 0.37 | 0 | 3 | 0 |
September 19, 2025 | 9.65 | 10.20 | 10.00 | 0 | 9 | 0 | 62.00 | 0.06 | 0.25 | 0.26 | 0 | 0 | 0 |
September 19, 2025 | 7.75 | 8.20 | 8.10 | 0 | 0 | 0 | 64.00 | 0.17 | 0.37 | 0.40 | 0 | 0 | 0 |
September 19, 2025 | 6.80 | 7.30 | 7.15 | 0 | 1 | 0 | 65.00 | 0.15 | 0.46 | 0.50 | 0 | 12 | 0 |
September 19, 2025 | 5.75 | 6.30 | 6.25 | 0 | 0 | 0 | 66.00 | 0.23 | 0.60 | 0.65 | 0 | 0 | 0 |
September 19, 2025 | 4.10 | 4.70 | 4.65 | 0 | 0 | 0 | 68.00 | 0.65 | 1.00 | 0.90 | -0.20 | 6 | 2 |
September 19, 2025 | 2.65 | 3.20 | 3.15 | 0 | 15 | 0 | 70.00 | 1.20 | 1.60 | 1.80 | 0 | 295 | 0 |
September 19, 2025 | 1.65 | 2.10 | 2.05 | 0 | 11 | 0 | 72.00 | 2.05 | 2.50 | 2.70 | 0 | 0 | 0 |
September 19, 2025 | 0.80 | 1.15 | 1.20 | 0 | 8 | 0 | 74.00 | 3.20 | 3.75 | 3.85 | 0 | 0 | 0 |
September 19, 2025 | 0.47 | 0.85 | 0.50 | -0.45 | 24 | 5 | 75.00 | 3.90 | 4.50 | 4.70 | 0 | 13 | 0 |
September 19, 2025 | 0.28 | 0.60 | 0.70 | 0 | 20 | 0 | 76.00 | 4.70 | 5.30 | 5.45 | 0 | 0 | 0 |
September 19, 2025 | 0.06 | 0.34 | 0.37 | 0 | 0 | 0 | 78.00 | 6.25 | 7.10 | 7.25 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.31 | 0.33 | 0 | 2 | 0 | 80.00 | 8.25 | 8.95 | 9.10 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.19 | 0.22 | 0 | 13 | 0 | 85.00 | 13.20 | 13.85 | 14.00 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.19 | 0.21 | 0 | 1 | 0 | 90.00 | 18.10 | 18.85 | 19.00 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.19 | 0.21 | 0 | 0 | 0 | 100.00 | 28.10 | 28.85 | 28.95 | 0 | 10 | 0 |
October 17, 2025 | 19.55 | 20.15 | 19.90 | 0 | 0 | 0 | 52.00 | 0.01 | 0.30 | 0.19 | 0 | 0 | 0 |
October 17, 2025 | 17.55 | 18.15 | 17.90 | 0 | 0 | 0 | 54.00 | 0.01 | 0.24 | 0.24 | 0 | 1 | 0 |
October 17, 2025 | 15.55 | 16.15 | 15.95 | 0 | 0 | 0 | 56.00 | 0.02 | 0.37 | 0.37 | 0 | 0 | 0 |
October 17, 2025 | 13.55 | 14.20 | 13.95 | 0 | 0 | 0 | 58.00 | 0.02 | 0.43 | 0.45 | 0 | 0 | 0 |
October 17, 2025 | 11.60 | 12.20 | 12.00 | 0 | 0 | 0 | 60.00 | 0.09 | 0.29 | 0.31 | 0 | 0 | 0 |
October 17, 2025 | 9.65 | 10.25 | 10.10 | 0 | 0 | 0 | 62.00 | 0.18 | 0.43 | 0.46 | 0 | 0 | 0 |
October 17, 2025 | 7.60 | 8.40 | 8.25 | 0 | 0 | 0 | 64.00 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 5.95 | 6.60 | 6.55 | 0 | 0 | 0 | 66.00 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
October 17, 2025 | 4.35 | 5.00 | 4.95 | 0 | 2 | 0 | 68.00 | 1.05 | 1.35 | 1.40 | 0 | 0 | 0 |
October 17, 2025 | 3.00 | 3.55 | 3.60 | 0 | 1 | 0 | 70.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
October 17, 2025 | 2.00 | 2.40 | 2.45 | 0 | 0 | 0 | 72.00 | 2.55 | 3.05 | 3.10 | 0 | 0 | 0 |
October 17, 2025 | 1.15 | 1.50 | 1.55 | 0 | 2 | 0 | 74.00 | 3.65 | 4.20 | 4.35 | 0 | 0 | 0 |
October 17, 2025 | 0.55 | 0.95 | 1.00 | 0 | 0 | 0 | 76.00 | 5.10 | 5.65 | 5.85 | 0 | 0 | 0 |
October 17, 2025 | 0.23 | 0.55 | 0.55 | 0 | 0 | 0 | 78.00 | 6.70 | 7.40 | 7.40 | 0 | 0 | 0 |
October 17, 2025 | 0.06 | 0.33 | 0.36 | 0 | 0 | 0 | 80.00 | 8.45 | 9.20 | 9.35 | 0 | 0 | 0 |
November 21, 2025 | 15.50 | 16.25 | 15.95 | 0 | 0 | 0 | 56.00 | 0.02 | 0.30 | 0.20 | -0.10 | 0 | 1 |
November 21, 2025 | 11.60 | 12.35 | 12.05 | 0 | 0 | 0 | 60.00 | 0.23 | 0.49 | 0.50 | 0 | 10 | 0 |
November 21, 2025 | 9.75 | 10.45 | 10.30 | 0 | 0 | 0 | 62.00 | 0.42 | 0.65 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 8.00 | 8.55 | 8.50 | 0 | 0 | 0 | 64.00 | 0.70 | 1.00 | 0.95 | 0 | 10 | 0 |
November 21, 2025 | 6.30 | 6.95 | 6.90 | 0 | 0 | 0 | 66.00 | 1.05 | 1.35 | 1.40 | 0 | 2 | 0 |
November 21, 2025 | 4.85 | 5.40 | 5.30 | 0 | 0 | 0 | 68.00 | 1.60 | 1.90 | 1.90 | 0 | 0 | 0 |
November 21, 2025 | 3.55 | 4.00 | 4.10 | 0 | 0 | 0 | 70.00 | 2.30 | 2.75 | 2.85 | 0 | 10 | 0 |
November 21, 2025 | 2.45 | 2.90 | 3.00 | 0 | 0 | 0 | 72.00 | 3.15 | 3.65 | 3.70 | 0 | 0 | 0 |
November 21, 2025 | 1.65 | 2.00 | 2.10 | 0 | 2 | 0 | 74.00 | 4.25 | 4.80 | 4.95 | 0 | 0 | 0 |
November 21, 2025 | 1.00 | 1.35 | 1.45 | 0 | 0 | 0 | 76.00 | 5.60 | 6.25 | 6.30 | 0 | 0 | 0 |
November 21, 2025 | 0.55 | 0.90 | 0.95 | 0 | 1 | 0 | 78.00 | 7.10 | 7.80 | 7.95 | 0 | 0 | 0 |
November 21, 2025 | 0.22 | 0.60 | 0.65 | 0 | 0 | 0 | 80.00 | 8.75 | 9.60 | 9.70 | 0 | 0 | 0 |
December 19, 2025 | 26.45 | 27.25 | 26.90 | 0 | 0 | 0 | 45.00 | 0.01 | 0.24 | 0.24 | 0 | 11 | 0 |
December 19, 2025 | 23.45 | 24.20 | 23.90 | 0 | 0 | 0 | 48.00 | 0.02 | 0.24 | 0.24 | 0 | 2 | 0 |
December 19, 2025 | 21.45 | 22.25 | 21.90 | 0 | 0 | 0 | 50.00 | 0.02 | 0.43 | 0.45 | 0 | 10 | 0 |
December 19, 2025 | 16.50 | 17.25 | 17.00 | 0 | 0 | 0 | 55.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 11.65 | 12.45 | 12.15 | 0 | 30 | 0 | 60.00 | 0.36 | 0.70 | 0.75 | 0 | 64 | 0 |
December 19, 2025 | 9.70 | 10.55 | 10.45 | 0 | 0 | 0 | 62.00 | 0.55 | 0.95 | 1.00 | 0 | 0 | 0 |
December 19, 2025 | 7.95 | 8.75 | 8.70 | 0 | 0 | 0 | 64.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 7.15 | 7.95 | 7.95 | 0 | 22 | 0 | 65.00 | 1.05 | 1.50 | 1.55 | 0 | 3 | 0 |
December 19, 2025 | 6.35 | 7.15 | 7.15 | 0 | 0 | 0 | 66.00 | 1.30 | 1.75 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 5.00 | 5.70 | 5.65 | 0 | 0 | 0 | 68.00 | 1.85 | 2.25 | 2.20 | 0 | 0 | 0 |
December 19, 2025 | 3.70 | 4.45 | 4.30 | 0 | 6 | 0 | 70.00 | 2.55 | 3.05 | 3.10 | 0 | 3 | 0 |
December 19, 2025 | 2.65 | 3.35 | 3.30 | 0 | 0 | 0 | 72.00 | 3.40 | 4.00 | 4.20 | 0 | 0 | 0 |
December 19, 2025 | 1.85 | 2.40 | 2.40 | 0 | 0 | 0 | 74.00 | 4.55 | 5.20 | 5.35 | 0 | 0 | 0 |
December 19, 2025 | 1.45 | 2.05 | 2.05 | 0 | 6 | 0 | 75.00 | 5.20 | 5.85 | 6.05 | 0 | 37 | 0 |
December 19, 2025 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 76.00 | 5.75 | 6.65 | 6.70 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 1.10 | 1.25 | 0 | 0 | 0 | 78.00 | 7.20 | 8.15 | 8.30 | 0 | 0 | 0 |
December 19, 2025 | 0.36 | 0.75 | 0.80 | 0 | 20 | 0 | 80.00 | 8.90 | 9.80 | 9.95 | 0 | 0 | 0 |
December 19, 2025 | 0.03 | 0.49 | 0.49 | 0 | 1 | 0 | 85.00 | 13.40 | 14.45 | 14.55 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.35 | 0.37 | 0 | 0 | 0 | 90.00 | 18.20 | 19.20 | 19.30 | 0 | 0 | 0 |
January 16, 2026 | 8.05 | 8.90 | 8.85 | 0 | 0 | 0 | 64.00 | 1.05 | 1.50 | 1.45 | 0 | 0 | 0 |
January 16, 2026 | 6.45 | 7.35 | 7.45 | 0 | 0 | 0 | 66.00 | 1.55 | 1.95 | 1.90 | 0 | 0 | 0 |
January 16, 2026 | 5.25 | 5.80 | 5.70 | 0 | 0 | 0 | 68.00 | 2.10 | 2.65 | 2.50 | 0 | 0 | 0 |
January 16, 2026 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 | 70.00 | 2.85 | 3.35 | 3.60 | 0 | 0 | 0 |
January 16, 2026 | 2.90 | 3.50 | 3.55 | 0 | 0 | 0 | 72.00 | 3.75 | 4.35 | 4.40 | 0 | 0 | 0 |
January 16, 2026 | 2.05 | 2.50 | 2.70 | 0 | 0 | 0 | 74.00 | 4.80 | 5.45 | 5.70 | 0 | 0 | 0 |
January 16, 2026 | 1.35 | 1.90 | 1.90 | 0 | 0 | 0 | 76.00 | 6.05 | 7.00 | 7.15 | 0 | 0 | 0 |
January 16, 2026 | 0.85 | 1.30 | 1.40 | 0 | 0 | 0 | 78.00 | 7.50 | 8.50 | 8.60 | 0 | 0 | 0 |
January 16, 2026 | 0.49 | 0.90 | 1.05 | 0 | 0 | 0 | 80.00 | 9.10 | 10.05 | 10.10 | 0 | 0 | 0 |
March 20, 2026 | 26.35 | 27.25 | 27.25 | 0 | 0 | 0 | 45.00 | 0.02 | 0.49 | 0.34 | 0 | 2 | 0 |
March 20, 2026 | 23.35 | 24.30 | 24.25 | 0 | 0 | 0 | 48.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 21.35 | 22.25 | 22.20 | 0 | 0 | 0 | 50.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
March 20, 2026 | 16.45 | 17.30 | 17.35 | 0 | 5 | 0 | 55.00 | 0.31 | 0.70 | 0.70 | 0 | 4 | 0 |
March 20, 2026 | 11.80 | 12.65 | 12.45 | 0 | 1 | 0 | 60.00 | 0.85 | 1.25 | 1.25 | 0 | 1 | 0 |
March 20, 2026 | 7.75 | 8.55 | 8.45 | 0 | 0 | 0 | 65.00 | 1.90 | 2.35 | 2.20 | 0 | 0 | 0 |
March 20, 2026 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 | 70.00 | 3.65 | 4.20 | 4.20 | 0 | 0 | 0 |
March 20, 2026 | 2.25 | 2.85 | 2.85 | 0 | 2 | 0 | 75.00 | 6.25 | 7.00 | 7.10 | 0 | 0 | 0 |
March 20, 2026 | 0.90 | 1.50 | 1.40 | 0 | 0 | 0 | 80.00 | 9.80 | 10.75 | 10.85 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 90.00 | 18.45 | 19.65 | 19.75 | 0 | 0 | 0 |
June 19, 2026 | 21.30 | 22.35 | 22.35 | 0 | 0 | 0 | 50.00 | 0.31 | 0.60 | 0.55 | 0 | 2 | 0 |
June 19, 2026 | 12.00 | 12.85 | 13.00 | 0 | 0 | 0 | 60.00 | 1.40 | 1.80 | 1.80 | 0 | 5 | 0 |
June 19, 2026 | 8.15 | 8.90 | 9.10 | 0 | 3 | 0 | 65.00 | 2.65 | 3.10 | 3.20 | 0 | 5 | 0 |
June 19, 2026 | 5.05 | 5.60 | 5.60 | 0 | 2 | 0 | 70.00 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 |
June 19, 2026 | 2.90 | 3.40 | 3.40 | 0 | 2 | 0 | 75.00 | 7.25 | 7.95 | 8.10 | 0 | 0 | 0 |
June 19, 2026 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 80.00 | 10.40 | 11.55 | 11.75 | 0 | 0 | 0 |
June 19, 2026 | 0.13 | 0.60 | 0.65 | 0 | 0 | 0 | 90.00 | 18.65 | 20.35 | 20.30 | 0 | 0 | 0 |