Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240524C00010000 | 2024-04-23 2:49PM EDT | 10.00 | 1.88 | 1.45 | 1.60 | 0.00 | - | - | 10 | 126.17% |
| GRPN240524C00011000 | 2024-05-08 10:07AM EDT | 11.00 | 1.05 | 1.00 | 1.15 | -0.40 | -27.59% | 1 | 31 | 129.30% |
| GRPN240524C00011500 | 2024-05-01 2:49PM EDT | 11.50 | 1.37 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 130.86% |
| GRPN240524C00012000 | 2024-04-30 12:16PM EDT | 12.00 | 1.33 | 0.65 | 0.80 | 0.00 | - | 10 | 66 | 129.30% |
| GRPN240524C00012500 | 2024-05-08 9:30AM EDT | 12.50 | 0.62 | 0.55 | 0.65 | -0.45 | -42.06% | - | 1 | 130.47% |
| GRPN240524C00013000 | 2024-04-30 10:06AM EDT | 13.00 | 0.86 | 0.45 | 0.55 | 0.00 | - | 2 | 13 | 132.03% |
| GRPN240524C00013500 | 2024-05-07 9:59AM EDT | 13.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 8 | 131.25% |
| GRPN240524C00014500 | 2024-05-03 10:29AM EDT | 14.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 129.69% |
| GRPN240524C00015000 | 2024-04-18 10:20AM EDT | 15.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | - | 1 | 129.69% |
| GRPN240524C00017000 | 2024-04-26 11:07AM EDT | 17.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 136.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240524P00006500 | 2024-04-18 2:34PM EDT | 6.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | - | 1 | 215.63% |
| GRPN240524P00007000 | 2024-04-22 2:36PM EDT | 7.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | - | 20 | 142.97% |
| GRPN240524P00007500 | 2024-04-24 3:37PM EDT | 7.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 82 | 138.28% |
| GRPN240524P00008000 | 2024-05-07 10:34AM EDT | 8.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 19 | 26 | 135.94% |
| GRPN240524P00008500 | 2024-04-17 3:54PM EDT | 8.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | - | 1 | 133.59% |
| GRPN240524P00009000 | 2024-04-22 10:07AM EDT | 9.00 | 1.04 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 131.06% |
| GRPN240524P00010000 | 2024-05-06 2:21PM EDT | 10.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 1 | 2 | 103.32% |
| GRPN240524P00010500 | 2024-04-24 2:52PM EDT | 10.50 | 1.24 | 1.00 | 1.15 | 0.00 | - | - | 1 | 130.27% |
| GRPN240524P00011000 | 2024-04-11 3:05PM EDT | 11.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | - | 2 | 129.88% |
| GRPN240524P00012000 | 2024-04-25 3:26PM EDT | 12.00 | 1.80 | 1.95 | 2.10 | 0.00 | - | - | 1 | 132.62% |
| GRPN240524P00013000 | 2024-04-25 9:34AM EDT | 13.00 | 3.00 | 2.10 | 2.85 | 0.00 | - | 73 | 48 | 91.60% |
| GRPN240524P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.97 | 2.10 | 3.30 | 0.00 | - | 1 | 3 | 148.24% |
| GRPN240524P00014000 | 2024-05-07 3:35PM EDT | 14.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 10 | 132.42% |
| GRPN240524P00015000 | 2024-04-23 10:09AM EDT | 15.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | - | 1 | 135.35% |
| GRPN240524P00015500 | 2024-04-23 10:52AM EDT | 15.50 | 5.10 | 4.30 | 5.60 | 0.00 | - | - | 1 | 134.38% |
© 2024 Yahoo. All rights reserved.