Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503C00009000 | 2024-04-22 10:52AM EDT | 9.00 | 0.85 | 1.70 | 4.60 | +0.85 | - | - | 12 | 275.00% |
| GRPN240503C00009500 | 2024-04-22 3:17PM EDT | 9.50 | 0.65 | 1.55 | 3.30 | +0.65 | - | - | 36 | 182.03% |
| GRPN240503C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 0.98 | 1.65 | 1.95 | 0.00 | - | 5 | 433 | 117.97% |
| GRPN240503C00010500 | 2024-04-26 11:00AM EDT | 10.50 | 1.35 | 1.20 | 1.80 | +0.30 | +28.57% | 1 | 26 | 137.89% |
| GRPN240503C00011000 | 2024-04-26 2:54PM EDT | 11.00 | 0.85 | 0.85 | 1.00 | +0.40 | +88.89% | 58 | 98 | 90.23% |
| GRPN240503C00011500 | 2024-04-26 3:48PM EDT | 11.50 | 0.57 | 0.55 | 0.65 | -0.07 | -10.94% | 257 | 779 | 86.33% |
| GRPN240503C00012000 | 2024-04-26 3:53PM EDT | 12.00 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 200 | 639 | 86.52% |
| GRPN240503C00012500 | 2024-04-26 2:49PM EDT | 12.50 | 0.21 | 0.20 | 0.30 | +0.11 | +110.00% | 3 | 92 | 92.58% |
| GRPN240503C00013000 | 2024-04-26 11:07AM EDT | 13.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 1 | 2 | 93.75% |
| GRPN240503C00013500 | 2024-04-22 9:56AM EDT | 13.50 | 0.05 | 0.05 | 0.65 | 0.00 | - | 4 | 6 | 157.81% |
| GRPN240503C00014500 | 2024-04-16 12:38PM EDT | 14.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 9 | 146.88% |
| GRPN240503C00015000 | 2024-04-15 9:32AM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 219.14% |
| GRPN240503C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | - | 1 | 314.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503P00006500 | 2024-04-15 9:56AM EDT | 6.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 441.41% |
| GRPN240503P00008500 | 2024-04-22 1:23PM EDT | 8.50 | 0.20 | 0.00 | 0.75 | +0.20 | - | - | 23 | 282.42% |
| GRPN240503P00009000 | 2024-04-25 11:34AM EDT | 9.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 247.66% |
| GRPN240503P00009500 | 2024-04-26 11:48AM EDT | 9.50 | 0.02 | 0.00 | 0.75 | -0.13 | -86.67% | 2 | 28 | 213.28% |
| GRPN240503P00010000 | 2024-04-26 2:07PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 675 | 75.78% |
| GRPN240503P00010500 | 2024-04-26 10:03AM EDT | 10.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 5 | 78 | 96.88% |
| GRPN240503P00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.24 | 0.20 | 0.30 | -0.58 | -70.73% | 3 | 129 | 89.45% |
| GRPN240503P00011500 | 2024-04-26 3:44PM EDT | 11.50 | 0.42 | 0.40 | 0.50 | -0.49 | -53.85% | 679 | 4 | 89.45% |
| GRPN240503P00012000 | 2024-04-26 1:27PM EDT | 12.00 | 0.65 | 0.65 | 0.80 | -0.15 | -18.75% | 2 | 280 | 89.84% |
| GRPN240503P00012500 | 2024-04-19 3:08PM EDT | 12.50 | 3.20 | 1.00 | 1.15 | 0.00 | - | 8 | 215 | 91.80% |
| GRPN240503P00013000 | 2024-04-25 9:34AM EDT | 13.00 | 2.75 | 1.40 | 1.55 | 0.00 | - | 73 | 38 | 92.97% |
| GRPN240503P00014000 | 2024-04-15 10:30AM EDT | 14.00 | 3.95 | 0.85 | 2.50 | 0.00 | - | - | 1 | 135.94% |
| GRPN240503P00015000 | 2024-03-21 1:10PM EDT | 15.00 | 1.83 | 4.00 | 7.40 | 0.00 | - | - | 2 | 573.44% |
© 2024 Yahoo. All rights reserved.