Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00009500 | 2024-04-22 11:00AM EDT | 9.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GRPN240510C00010000 | 2024-04-29 2:32PM EDT | 10.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240510C00010500 | 2024-04-29 2:33PM EDT | 10.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GRPN240510C00011000 | 2024-05-01 2:30PM EDT | 11.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GRPN240510C00011500 | 2024-05-01 12:52PM EDT | 11.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| GRPN240510C00012000 | 2024-05-01 1:00PM EDT | 12.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GRPN240510C00012500 | 2024-05-01 1:04PM EDT | 12.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240510C00013000 | 2024-05-01 10:45AM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GRPN240510C00013500 | 2024-04-29 10:36AM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240510C00014000 | 2024-05-01 2:15PM EDT | 14.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GRPN240510C00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GRPN240510C00015000 | 2024-04-29 11:47AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GRPN240510C00015500 | 2024-04-30 9:33AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GRPN240510C00016500 | 2024-04-30 3:07PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GRPN240510C00018500 | 2024-04-09 11:16AM EDT | 18.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240510C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00007500 | 2024-04-19 2:39PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240510P00008000 | 2024-05-01 3:51PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240510P00008500 | 2024-04-26 2:11PM EDT | 8.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240510P00009000 | 2024-05-01 2:15PM EDT | 9.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GRPN240510P00009500 | 2024-04-24 12:54PM EDT | 9.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GRPN240510P00010000 | 2024-05-01 2:44PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240510P00010500 | 2024-05-01 12:25PM EDT | 10.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GRPN240510P00011000 | 2024-05-01 1:42PM EDT | 11.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| GRPN240510P00011500 | 2024-04-29 12:07PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GRPN240510P00012000 | 2024-05-01 3:19PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GRPN240510P00012500 | 2024-04-26 1:28PM EDT | 12.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240510P00013000 | 2024-04-23 1:21PM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GRPN240510P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240510P00014000 | 2024-04-30 9:53AM EDT | 14.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GRPN240510P00014500 | 2024-04-10 12:08PM EDT | 14.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240510P00015000 | 2024-04-18 10:35AM EDT | 15.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240510P00021000 | 2024-04-01 11:35AM EDT | 21.00 | 8.10 | 9.80 | 11.50 | 0.00 | - | - | 2 | 402.34% |
© 2024 Yahoo. All rights reserved.