Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240607C00015000 | 2024-06-03 9:59AM EDT | 2024-06-07 | 1.19 | 0.85 | 1.00 | -0.06 | -4.80% | 1 | 52 | 80.47% |
| GRPN240614C00015000 | 2024-06-03 2:21PM EDT | 2024-06-14 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 2 | 9 | 71.88% |
| GRPN240621C00015000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 1.63 | 1.20 | 1.35 | 0.00 | - | 10 | 1,482 | 65.82% |
| GRPN240719C00015000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.80 | +0.25 | +16.13% | 12 | 1,668 | 63.87% |
| GRPN240816C00015000 | 2024-05-29 12:12PM EDT | 2024-08-16 | 2.35 | 2.45 | 2.80 | 0.00 | - | 12 | 1,524 | 82.81% |
| GRPN240920C00015000 | 2024-05-13 11:55AM EDT | 2024-09-20 | 2.38 | 2.80 | 3.20 | 0.00 | - | 1 | 22 | 79.79% |
| GRPN241018C00015000 | 2024-05-30 3:01PM EDT | 2024-10-18 | 3.40 | 3.00 | 3.40 | 0.00 | - | 2 | 7 | 76.66% |
| GRPN241115C00015000 | 2024-05-20 3:42PM EDT | 2024-11-15 | 5.02 | 3.50 | 3.80 | 0.00 | - | 1,301 | 2,310 | 81.15% |
| GRPN250117C00015000 | 2024-06-03 1:10PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | -0.80 | -16.00% | 3 | 473 | 78.81% |
| GRPN251219C00015000 | 2024-05-13 11:00AM EDT | 2025-12-19 | 5.39 | 5.90 | 7.20 | 0.00 | - | 20 | 103 | 85.40% |
| GRPN260116C00015000 | 2024-05-28 1:53PM EDT | 2026-01-16 | 6.78 | 5.00 | 7.10 | 0.00 | - | 10 | 205 | 76.05% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240607P00015000 | 2024-06-03 3:26PM EDT | 2024-06-07 | 0.18 | 0.20 | 0.30 | -0.10 | -35.71% | 50 | 459 | 81.25% |
| GRPN240614P00015000 | 2024-06-03 9:38AM EDT | 2024-06-14 | 0.35 | 0.40 | 0.50 | -0.11 | -23.91% | 224 | 141 | 69.73% |
| GRPN240621P00015000 | 2024-06-03 9:36AM EDT | 2024-06-21 | 0.40 | 0.55 | 0.65 | -0.30 | -42.86% | 200 | 283 | 66.21% |
| GRPN240628P00015000 | 2024-06-03 10:57AM EDT | 2024-06-28 | 0.71 | 0.70 | 0.85 | +0.01 | +1.43% | 2 | 12 | 67.58% |
| GRPN240719P00015000 | 2024-05-30 12:54PM EDT | 2024-07-19 | 1.09 | 1.00 | 1.15 | 0.00 | - | 1 | 540 | 64.06% |
| GRPN240816P00015000 | 2024-05-30 11:10AM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | 0.00 | - | 19 | 142 | 80.22% |
| GRPN240920P00015000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 2.00 | 2.10 | 2.40 | 0.00 | - | 2 | 59 | 77.64% |
| GRPN241018P00015000 | 2024-06-03 3:27PM EDT | 2024-10-18 | 2.50 | - | - | +0.03 | +1.21% | - | - | 0.00% |
| GRPN250117P00015000 | 2024-05-28 2:46PM EDT | 2025-01-17 | 3.55 | 3.20 | 3.50 | 0.00 | - | 1 | 18 | 77.30% |
| GRPN251219P00015000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 5.80 | 5.40 | 7.50 | 0.00 | - | 4 | 4 | 94.36% |
| GRPN260116P00015000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.78% |
© 2024 Yahoo. All rights reserved.