Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517C00010000 | 2024-04-24 3:50PM EDT | 10.00 | 1.70 | 2.25 | 2.40 | 0.00 | - | 1 | 269 | 131.84% |
| GRPN240517C00011000 | 2024-04-25 9:34AM EDT | 11.00 | 1.00 | 1.65 | 1.80 | 0.00 | - | 12 | 1,014 | 129.30% |
| GRPN240517C00012000 | 2024-04-26 2:18PM EDT | 12.00 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 26 | 2,792 | 127.93% |
| GRPN240517C00013000 | 2024-04-26 3:37PM EDT | 13.00 | 0.91 | 0.85 | 0.95 | +0.11 | +13.75% | 5 | 2,126 | 128.32% |
| GRPN240517C00014000 | 2024-04-26 3:24PM EDT | 14.00 | 0.62 | 0.60 | 0.70 | +0.07 | +12.73% | 1,002 | 1,860 | 129.69% |
| GRPN240517C00015000 | 2024-04-23 12:38PM EDT | 15.00 | 0.33 | 0.40 | 0.55 | 0.00 | - | 20 | 2,902 | 131.64% |
| GRPN240517C00016000 | 2024-04-25 3:11PM EDT | 16.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 5 | 1,916 | 133.98% |
| GRPN240517C00017000 | 2024-04-25 3:53PM EDT | 17.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 813 | 138.48% |
| GRPN240517C00018000 | 2024-04-05 1:43PM EDT | 18.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 12 | 172 | 139.06% |
| GRPN240517C00019000 | 2024-04-25 3:52PM EDT | 19.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 171 | 164.06% |
| GRPN240517C00020000 | 2024-04-26 3:44PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 6 | 944 | 139.06% |
| GRPN240517C00021000 | 2024-03-25 3:41PM EDT | 21.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 34 | 181.64% |
| GRPN240517C00022000 | 2024-04-23 2:40PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 191.41% |
| GRPN240517C00023000 | 2024-03-18 9:49AM EDT | 23.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 200.39% |
| GRPN240517C00025000 | 2024-04-23 10:11AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 180.47% |
| GRPN240517C00030000 | 2024-03-14 2:28PM EDT | 30.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 252.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 464.45% |
| GRPN240517P00006000 | 2024-04-18 3:56PM EDT | 6.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 267.58% |
| GRPN240517P00007000 | 2024-04-22 11:56AM EDT | 7.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 502 | 508 | 196.88% |
| GRPN240517P00008000 | 2024-04-23 9:35AM EDT | 8.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 48 | 161.33% |
| GRPN240517P00009000 | 2024-04-26 12:41PM EDT | 9.00 | 0.36 | 0.30 | 0.40 | -0.28 | -43.75% | 10 | 3,098 | 131.64% |
| GRPN240517P00010000 | 2024-04-26 2:18PM EDT | 10.00 | 0.65 | 0.60 | 0.70 | -0.11 | -14.47% | 2 | 743 | 131.25% |
| GRPN240517P00011000 | 2024-04-26 10:27AM EDT | 11.00 | 1.15 | 1.00 | 1.10 | -0.20 | -14.81% | 5 | 2,777 | 128.91% |
| GRPN240517P00012000 | 2024-04-23 11:23AM EDT | 12.00 | 2.12 | 1.55 | 1.65 | 0.00 | - | 50 | 1,574 | 129.88% |
| GRPN240517P00013000 | 2024-04-26 10:49AM EDT | 13.00 | 2.20 | 1.15 | 2.30 | -0.67 | -23.34% | 62 | 110 | 79.10% |
| GRPN240517P00014000 | 2024-04-26 10:04AM EDT | 14.00 | 3.10 | 1.95 | 3.10 | -0.20 | -6.06% | 26 | 585 | 78.13% |
| GRPN240517P00015000 | 2024-04-26 12:16PM EDT | 15.00 | 3.82 | 3.70 | 3.90 | -0.82 | -17.67% | 40 | 169 | 131.25% |
| GRPN240517P00016000 | 2024-04-26 12:11PM EDT | 16.00 | 4.72 | 4.60 | 4.80 | -0.27 | -5.41% | 10 | 69 | 136.52% |
| GRPN240517P00017000 | 2024-04-26 12:05PM EDT | 17.00 | 5.57 | 5.30 | 5.70 | +2.55 | +84.44% | 90 | 165 | 121.09% |
| GRPN240517P00018000 | 2024-04-26 12:07PM EDT | 18.00 | 6.48 | 6.30 | 6.60 | +2.20 | +51.40% | 40 | 63 | 123.05% |
| GRPN240517P00019000 | 2024-03-15 9:56AM EDT | 19.00 | 4.80 | 8.60 | 9.10 | 0.00 | - | 4 | 26 | 306.05% |
| GRPN240517P00020000 | 2024-03-05 2:00PM EDT | 20.00 | 4.60 | 8.70 | 9.00 | 0.00 | - | 11 | 11 | 211.33% |
| GRPN240517P00021000 | 2024-03-18 3:07PM EDT | 21.00 | 7.60 | 10.90 | 13.50 | 0.00 | - | 4 | 31 | 459.18% |
| GRPN240517P00022000 | 2024-03-05 1:03PM EDT | 22.00 | 6.00 | 10.40 | 11.00 | 0.00 | - | 3 | 8 | 211.72% |
| GRPN240517P00023000 | 2024-03-14 10:30AM EDT | 23.00 | 6.50 | 11.10 | 14.50 | 0.00 | - | 22 | 51 | 350.98% |
| GRPN240517P00024000 | 2024-04-01 10:49AM EDT | 24.00 | 10.75 | 12.00 | 14.40 | 0.00 | - | - | 4 | 297.27% |
| GRPN240517P00025000 | 2024-03-01 2:38PM EDT | 25.00 | 8.10 | 11.60 | 13.10 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.