Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621C00004000 | 2023-11-15 11:27AM EDT | 4.00 | 6.00 | 5.50 | 8.60 | 0.00 | - | 1 | 1 | 335.94% |
| GRPN240621C00005000 | 2024-01-18 3:15PM EDT | 5.00 | 7.40 | 11.20 | 15.30 | 0.00 | - | 8 | 8 | 0.00% |
| GRPN240621C00007000 | 2023-11-16 4:24PM EDT | 7.00 | 3.60 | 3.20 | 6.10 | 0.00 | - | 1 | 1 | 235.35% |
| GRPN240621C00008000 | 2024-01-25 11:05AM EDT | 8.00 | 5.28 | 8.20 | 11.70 | 0.00 | - | 1 | 11 | 685.94% |
| GRPN240621C00009000 | 2024-04-23 10:57AM EDT | 9.00 | 2.10 | 1.45 | 5.00 | 0.00 | - | 2 | 32 | 96.09% |
| GRPN240621C00010000 | 2024-04-23 11:47AM EDT | 10.00 | 2.00 | 2.45 | 2.85 | 0.00 | - | 13 | 318 | 100.39% |
| GRPN240621C00011000 | 2024-04-26 2:36PM EDT | 11.00 | 2.10 | 1.90 | 2.45 | +1.15 | +121.05% | 1 | 158 | 103.52% |
| GRPN240621C00012000 | 2024-04-25 2:00PM EDT | 12.00 | 1.40 | 1.45 | 1.85 | 0.00 | - | 1 | 4,146 | 98.44% |
| GRPN240621C00013000 | 2024-04-26 3:50PM EDT | 13.00 | 1.20 | 1.15 | 1.25 | +0.30 | +33.33% | 285 | 110 | 93.26% |
| GRPN240621C00014000 | 2024-04-24 2:28PM EDT | 14.00 | 0.68 | 0.80 | 1.10 | 0.00 | - | 4 | 1,221 | 95.12% |
| GRPN240621C00015000 | 2024-04-26 10:57AM EDT | 15.00 | 0.70 | 0.60 | 0.90 | +0.11 | +18.64% | 1 | 993 | 96.39% |
| GRPN240621C00016000 | 2024-04-23 3:41PM EDT | 16.00 | 0.40 | 0.45 | 0.80 | 0.00 | - | 71 | 209 | 99.71% |
| GRPN240621C00017000 | 2024-04-26 2:55PM EDT | 17.00 | 0.53 | 0.35 | 0.70 | +0.13 | +32.50% | 2 | 2,578 | 102.54% |
| GRPN240621C00018000 | 2024-04-25 3:59PM EDT | 18.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 60 | 1,374 | 105.66% |
| GRPN240621C00019000 | 2024-03-18 2:42PM EDT | 19.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 20 | 145.31% |
| GRPN240621C00020000 | 2024-04-26 10:07AM EDT | 20.00 | 0.25 | 0.15 | 0.60 | +0.10 | +66.67% | 2 | 2,358 | 114.26% |
| GRPN240621C00021000 | 2024-03-06 11:37AM EDT | 21.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| GRPN240621C00022000 | 2024-04-11 9:30AM EDT | 22.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 42 | 117.19% |
| GRPN240621C00025000 | 2024-04-10 11:59AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 500 | 1,470 | 107.81% |
| GRPN240621C00026000 | 2024-02-14 12:49PM EDT | 26.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 185.35% |
| GRPN240621C00027000 | 2024-02-06 4:54PM EDT | 27.00 | 0.21 | 1.30 | 3.50 | 0.00 | - | 1,500 | 1,588 | 286.62% |
| GRPN240621C00030000 | 2024-02-28 4:49PM EDT | 30.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | - | 27 | 150.78% |
| GRPN240621C00035000 | 2024-04-18 1:47PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 750 | 4,629 | 135.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621P00002000 | 2023-11-14 3:59PM EDT | 2.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1,269 | 344.53% |
| GRPN240621P00003000 | 2024-04-15 10:25AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 723 | 14,578 | 165.63% |
| GRPN240621P00004000 | 2024-04-25 3:11PM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 83 | 212.11% |
| GRPN240621P00005000 | 2024-03-25 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 150 | 172.66% |
| GRPN240621P00006000 | 2023-11-22 11:45AM EDT | 6.00 | 1.10 | 0.15 | 0.70 | 0.00 | - | - | 1 | 166.80% |
| GRPN240621P00007000 | 2024-04-22 12:35PM EDT | 7.00 | 0.47 | 0.15 | 0.55 | 0.00 | - | 32 | 69 | 127.15% |
| GRPN240621P00008000 | 2024-04-23 1:27PM EDT | 8.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 42 | 123 | 109.38% |
| GRPN240621P00009000 | 2024-04-17 2:41PM EDT | 9.00 | 1.08 | 0.55 | 0.70 | 0.00 | - | 1 | 34 | 101.76% |
| GRPN240621P00010000 | 2024-04-26 3:50PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 278 | 262 | 98.44% |
| GRPN240621P00011000 | 2024-04-24 10:22AM EDT | 11.00 | 1.73 | 1.35 | 1.45 | 0.00 | - | 1 | 1,256 | 97.36% |
| GRPN240621P00012000 | 2024-04-23 11:23AM EDT | 12.00 | 2.42 | 1.90 | 2.00 | 0.00 | - | 50 | 981 | 96.88% |
| GRPN240621P00013000 | 2024-04-26 3:01PM EDT | 13.00 | 2.55 | 2.50 | 2.65 | -0.57 | -18.27% | 3 | 92 | 95.80% |
| GRPN240621P00014000 | 2024-04-18 3:46PM EDT | 14.00 | 4.75 | 3.20 | 3.40 | 0.00 | - | 1 | 63 | 96.29% |
| GRPN240621P00015000 | 2024-04-26 12:16PM EDT | 15.00 | 4.08 | 4.00 | 4.20 | -0.73 | -15.18% | 40 | 51 | 97.66% |
| GRPN240621P00016000 | 2024-03-20 11:28AM EDT | 16.00 | 2.86 | 6.60 | 7.10 | 0.00 | - | 1 | 6 | 208.40% |
| GRPN240621P00017000 | 2024-01-16 10:30AM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GRPN240621P00018000 | 2024-04-18 3:07PM EDT | 18.00 | 8.40 | 6.60 | 8.30 | 0.00 | - | 6 | 8 | 150.39% |
| GRPN240621P00019000 | 2024-03-15 1:19PM EDT | 19.00 | 7.10 | 8.60 | 10.90 | 0.00 | - | 5 | 5 | 233.30% |
| GRPN240621P00020000 | 2024-03-15 12:20PM EDT | 20.00 | 7.65 | 8.70 | 11.80 | 0.00 | - | 1 | 11 | 214.06% |
| GRPN240621P00021000 | 2024-02-13 11:51AM EDT | 21.00 | 7.00 | 5.40 | 6.20 | 0.00 | - | - | 8 | 0.00% |
| GRPN240621P00022000 | 2024-03-18 1:16PM EDT | 22.00 | 9.70 | 12.20 | 14.20 | 0.00 | - | 14 | 7 | 281.84% |
| GRPN240621P00023000 | 2024-03-13 3:09PM EDT | 23.00 | 7.10 | 12.30 | 14.80 | 0.00 | - | 9 | 11 | 252.83% |
| GRPN240621P00025000 | 2024-03-06 4:14PM EDT | 25.00 | 8.90 | 12.70 | 15.80 | 0.00 | - | 3 | 3 | 186.72% |
© 2024 Yahoo. All rights reserved.