Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426C00008000 | 2024-04-19 2:47PM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GRPN240426C00009000 | 2024-04-17 10:22AM EDT | 9.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GRPN240426C00009500 | 2024-04-22 3:32PM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 73 | 92 | 0.00% |
| GRPN240426C00010000 | 2024-04-22 3:09PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 575 | 12.50% |
| GRPN240426C00010500 | 2024-04-22 1:56PM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
| GRPN240426C00011000 | 2024-04-22 12:08PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 50.00% |
| GRPN240426C00011500 | 2024-04-19 1:57PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GRPN240426C00012000 | 2024-04-22 1:35PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 50.00% |
| GRPN240426C00012500 | 2024-04-16 2:28PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| GRPN240426C00013000 | 2024-04-15 11:10AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GRPN240426C00013500 | 2024-04-18 11:01AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 50.00% |
| GRPN240426C00014000 | 2024-04-17 10:46AM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| GRPN240426C00014500 | 2024-03-26 10:22AM EDT | 14.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GRPN240426C00015000 | 2024-04-17 10:51AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GRPN240426C00015500 | 2024-03-25 1:39PM EDT | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| GRPN240426C00016000 | 2024-03-20 11:32AM EDT | 16.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | - | 1 | 449.22% |
| GRPN240426C00017500 | 2024-03-25 12:14PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| GRPN240426C00018500 | 2024-04-15 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GRPN240426C00019000 | 2024-04-11 3:08PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GRPN240426C00020000 | 2024-03-11 12:59PM EDT | 20.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 496.88% |
| GRPN240426C00023000 | 2024-03-14 2:27PM EDT | 23.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 375.00% |
| GRPN240426C00025000 | 2024-03-14 3:31PM EDT | 25.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 857.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426P00007500 | 2024-04-11 9:45AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GRPN240426P00008000 | 2024-04-22 10:36AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| GRPN240426P00008500 | 2024-04-22 1:12PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 170 | 25.00% |
| GRPN240426P00009000 | 2024-04-22 3:04PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 25.00% |
| GRPN240426P00009500 | 2024-04-22 3:57PM EDT | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 3.13% |
| GRPN240426P00010000 | 2024-04-22 9:37AM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| GRPN240426P00010500 | 2024-04-19 3:00PM EDT | 10.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| GRPN240426P00011000 | 2024-04-19 9:42AM EDT | 11.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| GRPN240426P00011500 | 2024-04-17 10:14AM EDT | 11.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GRPN240426P00012000 | 2024-04-04 2:42PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GRPN240426P00012500 | 2024-04-11 1:25PM EDT | 12.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| GRPN240426P00013000 | 2024-04-16 10:10AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 305 | 0.00% |
| GRPN240426P00013500 | 2024-04-16 10:47AM EDT | 13.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GRPN240426P00014000 | 2024-04-16 9:35AM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| GRPN240426P00014500 | 2024-04-19 10:23AM EDT | 14.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GRPN240426P00015000 | 2024-04-16 10:34AM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GRPN240426P00015500 | 2024-04-16 10:34AM EDT | 15.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| GRPN240426P00016000 | 2024-03-15 10:38AM EDT | 16.00 | 2.39 | 5.20 | 7.80 | 0.00 | - | - | 10 | 298.44% |
| GRPN240426P00019500 | 2024-03-08 10:55AM EDT | 19.50 | 3.40 | 7.50 | 10.10 | 0.00 | - | 19 | 17 | 449.22% |
| GRPN240426P00020000 | 2024-03-08 10:55AM EDT | 20.00 | 3.70 | 8.10 | 10.60 | 0.00 | - | 18 | 13 | 460.94% |
© 2024 Yahoo. All rights reserved.