Mail

Canada markets close in 1 hour 23 minutes

S&P/TSX
22,273.57
+14.10(+0.06%)
S&P 500
5,181.59
+0.85(+0.02%)
DOW
38,858.12
+5.85(+0.02%)
CAD/USD
0.7279
-0.0042(-0.58%)
CRUDE OIL
78.49
+0.01(+0.01%)
Bitcoin CAD
86,635.95
-236.39(-0.27%)

MARKETS LIVE BLOG

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.96

-0.01

(-0.09%)

As of 02:37PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GRPN240510C00009500	2024-05-06 12:20PM EDT	9.50	2.05	1.80	1.90	0.00	-	26	31	222.27%
GRPN240510C00010000	2024-05-06 10:06AM EDT	10.00	1.75	1.45	1.60	0.00	-	4	17	222.27%
GRPN240510C00010500	2024-05-07 1:55PM EDT	10.50	1.25	1.20	1.35	-0.68	-35.23%	6	38	230.08%
GRPN240510C00011000	2024-05-07 1:32PM EDT	11.00	1.05	0.95	1.10	0.00	-	15	119	228.52%
GRPN240510C00011500	2024-05-07 12:51PM EDT	11.50	0.80	0.75	0.90	-0.10	-11.11%	164	421	229.69%
GRPN240510C00012000	2024-05-07 11:23AM EDT	12.00	0.80	0.60	0.65	+0.15	+23.08%	57	2,934	222.66%
GRPN240510C00012500	2024-05-06 3:32PM EDT	12.50	0.50	0.45	0.50	-0.04	-5.80%	21	100	219.92%
GRPN240510C00013000	2024-05-07 11:17AM EDT	13.00	0.50	0.35	0.40	0.00	-	1	335	222.66%
GRPN240510C00013500	2024-05-07 1:48PM EDT	13.50	0.30	0.25	0.30	+0.05	+20.00%	65	52	219.14%
GRPN240510C00014000	2024-05-07 12:50PM EDT	14.00	0.25	0.20	0.25	-0.10	-28.57%	1	97	225.00%
GRPN240510C00014500	2024-05-07 10:30AM EDT	14.50	0.20	0.10	0.20	-0.06	-23.08%	20	51	217.19%
GRPN240510C00015000	2024-05-06 12:30PM EDT	15.00	0.19	0.10	0.15	0.00	-	52	869	223.44%
GRPN240510C00015500	2024-05-07 10:36AM EDT	15.50	0.15	0.05	0.15	-0.15	-50.00%	10	37	227.34%
GRPN240510C00016000	2024-05-06 9:30AM EDT	16.00	0.10	0.00	0.10	0.00	-	9	14	209.38%
GRPN240510C00016500	2024-05-06 2:36PM EDT	16.50	0.08	0.00	0.10	0.00	-	2	28	223.44%
GRPN240510C00018000	2024-05-06 9:30AM EDT	18.00	0.05	0.00	0.05	0.00	-	1	2	231.25%
GRPN240510C00018500	2024-04-09 11:16AM EDT	18.50	0.50	0.00	0.10	0.00	-	-	2	270.31%
GRPN240510C00025000	2024-04-26 9:30AM EDT	25.00	0.05	0.00	0.05	0.00	-	1	1	350.00%

PutsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GRPN240510P00007500	2024-05-06 1:22PM EDT	7.50	0.06	0.00	0.05	0.00	-	2	4	198.44%
GRPN240510P00008000	2024-05-07 2:22PM EDT	8.00	0.06	0.00	0.10	-0.06	-33.33%	1	9	193.75%
GRPN240510P00008500	2024-05-07 1:54PM EDT	8.50	0.13	0.10	0.15	-0.04	-23.53%	45	47	207.81%
GRPN240510P00009000	2024-05-07 2:04PM EDT	9.00	0.23	0.20	0.25	-0.07	-23.33%	69	334	211.72%
GRPN240510P00009500	2024-05-07 12:45PM EDT	9.50	0.35	0.35	0.40	-0.10	-22.22%	117	131	217.97%
GRPN240510P00010000	2024-05-07 1:55PM EDT	10.00	0.55	0.50	0.60	-0.05	-8.33%	117	348	218.75%
GRPN240510P00010500	2024-05-07 12:54PM EDT	10.50	0.75	0.75	0.80	-0.05	-6.25%	25	44	221.09%
GRPN240510P00011000	2024-05-07 2:10PM EDT	11.00	1.00	1.00	1.10	+0.05	+5.26%	27	364	225.00%
GRPN240510P00011500	2024-05-07 12:53PM EDT	11.50	1.30	1.30	1.40	-0.03	-2.26%	114	111	226.17%
GRPN240510P00012000	2024-05-07 11:18AM EDT	12.00	1.50	1.60	1.70	-0.20	-11.76%	47	99	219.53%
GRPN240510P00012500	2024-05-03 11:33AM EDT	12.50	1.95	1.95	2.05	0.00	-	1	18	216.41%
GRPN240510P00013000	2024-05-07 12:51PM EDT	13.00	2.35	2.35	2.45	-0.15	-6.00%	36	45	218.75%
GRPN240510P00013500	2024-05-01 1:56PM EDT	13.50	2.84	2.75	2.85	0.00	-	1	18	214.84%
GRPN240510P00014000	2024-05-02 12:21PM EDT	14.00	3.33	3.10	3.30	0.00	-	6	36	202.34%
GRPN240510P00014500	2024-05-02 12:21PM EDT	14.50	3.75	3.60	3.80	0.00	-	1	1	221.09%
GRPN240510P00015000	2024-04-18 10:35AM EDT	15.00	5.74	4.00	4.20	0.00	-	-	2	189.06%
GRPN240510P00021000	2024-04-01 11:35AM EDT	21.00	8.10	9.80	11.50	0.00	-	-	2	568.36%