Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240705C00007000 | 2024-06-25 10:46AM EDT | 7.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705C00008500 | 2024-06-26 11:36AM EDT | 8.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705C00009000 | 2024-06-27 10:35AM EDT | 9.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GRPN240705C00010000 | 2024-06-25 10:46AM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705C00010500 | 2024-06-21 2:41PM EDT | 10.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240705C00011500 | 2024-06-26 11:36AM EDT | 11.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240705C00012000 | 2024-06-27 1:05PM EDT | 12.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705C00012500 | 2024-06-27 1:05PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705C00013500 | 2024-06-13 2:19PM EDT | 13.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GRPN240705C00014000 | 2024-07-01 2:33PM EDT | 14.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240705C00014500 | 2024-07-02 3:52PM EDT | 14.50 | 0.70 | 0.00 | 0.00 | -0.40 | -36.36% | 6 | 0 | 0.00% |
| GRPN240705C00015000 | 2024-07-02 3:24PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | -0.20 | -33.33% | 84 | 0 | 0.00% |
| GRPN240705C00015500 | 2024-07-02 1:41PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 156 | 0 | 6.25% |
| GRPN240705C00016000 | 2024-07-02 2:51PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 9 | 0 | 12.50% |
| GRPN240705C00016500 | 2024-07-01 11:04AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240705C00017000 | 2024-07-01 10:32AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GRPN240705C00017500 | 2024-06-24 11:11AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240705C00019000 | 2024-06-24 10:32AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240705C00020500 | 2024-06-21 11:43AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GRPN240705C00021000 | 2024-06-21 1:02PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240705P00010000 | 2024-06-24 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240705P00010500 | 2024-06-24 9:30AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240705P00011000 | 2024-06-24 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GRPN240705P00013000 | 2024-06-27 12:07PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GRPN240705P00013500 | 2024-06-28 2:18PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GRPN240705P00014000 | 2024-07-01 10:51AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240705P00014500 | 2024-07-02 1:37PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 11 | 0 | 12.50% |
| GRPN240705P00015000 | 2024-07-02 2:54PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | +0.03 | +17.65% | 10 | 0 | 6.25% |
| GRPN240705P00015500 | 2024-07-02 10:39AM EDT | 15.50 | 0.65 | 0.00 | 0.00 | +0.30 | +85.71% | 3 | 0 | 0.00% |
| GRPN240705P00016000 | 2024-06-27 2:48PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240705P00021000 | 2024-06-24 10:13AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705P00022000 | 2024-06-24 10:13AM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240705P00023000 | 2024-06-24 10:13AM EDT | 23.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240705P00024000 | 2024-06-21 10:18AM EDT | 24.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GRPN240705P00025000 | 2024-06-24 9:51AM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.