Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719C00005000 | 2023-07-25 2:31PM EDT | 5.00 | 3.80 | 7.80 | 8.80 | 0.00 | - | - | 10 | 300.00% |
| GRPN240719C00007000 | 2024-04-26 12:38PM EDT | 7.00 | 5.05 | 3.40 | 3.90 | -3.31 | -39.59% | 10 | 2 | 0.00% |
| GRPN240719C00009000 | 2024-03-15 2:01PM EDT | 9.00 | 5.00 | 2.20 | 2.70 | 0.00 | - | - | 1 | 32.42% |
| GRPN240719C00010000 | 2024-04-22 1:41PM EDT | 10.00 | 1.55 | 2.65 | 3.10 | 0.00 | - | 29 | 37 | 94.43% |
| GRPN240719C00011000 | 2024-04-25 3:33PM EDT | 11.00 | 2.05 | 2.15 | 2.50 | 0.00 | - | 4 | 523 | 92.19% |
| GRPN240719C00012000 | 2024-04-23 11:27AM EDT | 12.00 | 1.40 | 1.70 | 2.45 | 0.00 | - | 9 | 611 | 100.29% |
| GRPN240719C00013000 | 2024-04-26 3:25PM EDT | 13.00 | 1.45 | 1.30 | 2.25 | -1.03 | -41.53% | 6 | 5 | 102.54% |
| GRPN240719C00014000 | 2024-04-22 3:59PM EDT | 14.00 | 0.55 | 1.05 | 1.50 | 0.00 | - | 16 | 31 | 93.16% |
| GRPN240719C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 1.00 | 0.80 | 1.20 | +0.43 | +75.44% | 5 | 761 | 91.50% |
| GRPN240719C00016000 | 2024-02-15 10:32AM EDT | 16.00 | 4.60 | 1.30 | 1.75 | 0.00 | - | 6 | 16 | 125.98% |
| GRPN240719C00017000 | 2024-04-18 1:56PM EDT | 17.00 | 0.40 | 0.45 | 0.85 | 0.00 | - | 76 | 111 | 91.41% |
| GRPN240719C00018000 | 2024-03-15 3:37PM EDT | 18.00 | 1.25 | 0.15 | 2.40 | 0.00 | - | 3 | 4 | 131.15% |
| GRPN240719C00019000 | 2024-04-16 3:45PM EDT | 19.00 | 0.30 | 0.20 | 1.25 | 0.00 | - | 10 | 20 | 109.86% |
| GRPN240719C00020000 | 2024-04-23 3:46PM EDT | 20.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 19 | 504 | 93.95% |
| GRPN240719C00022000 | 2024-02-28 4:07PM EDT | 22.00 | 3.10 | 0.15 | 0.65 | 0.00 | - | 63 | 162 | 106.25% |
| GRPN240719C00025000 | 2024-03-18 3:25PM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 100 | 214 | 117.68% |
| GRPN240719C00027000 | 2024-03-15 12:46PM EDT | 27.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2,605 | 3,266 | 173.34% |
| GRPN240719C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 2.05 | 0.00 | 2.40 | 0.00 | - | - | 2 | 181.35% |
| GRPN240719C00029000 | 2024-02-20 10:30AM EDT | 29.00 | 1.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 185.25% |
| GRPN240719C00030000 | 2024-04-03 9:30AM EDT | 30.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 1 | 153 | 128.91% |
| GRPN240719C00035000 | 2024-04-22 9:44AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 107 | 140.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719P00001000 | 2023-12-19 10:32AM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 303.13% |
| GRPN240719P00004000 | 2023-11-29 1:09PM EDT | 4.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 164.45% |
| GRPN240719P00005000 | 2023-11-16 11:25AM EDT | 5.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 185.74% |
| GRPN240719P00006000 | 2024-04-23 11:44AM EDT | 6.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 16 | 5,012 | 119.14% |
| GRPN240719P00007000 | 2024-04-16 11:26AM EDT | 7.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 107.03% |
| GRPN240719P00008000 | 2024-04-24 11:13AM EDT | 8.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 5 | 9 | 105.47% |
| GRPN240719P00009000 | 2024-04-23 3:45PM EDT | 9.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 2 | 197 | 96.19% |
| GRPN240719P00010000 | 2024-04-23 9:51AM EDT | 10.00 | 1.73 | 1.10 | 1.25 | 0.00 | - | 1 | 529 | 92.87% |
| GRPN240719P00011000 | 2024-04-24 10:21AM EDT | 11.00 | 1.90 | 1.60 | 1.70 | 0.00 | - | 15 | 89 | 91.99% |
| GRPN240719P00012000 | 2024-04-22 10:14AM EDT | 12.00 | 3.46 | 2.10 | 2.25 | 0.00 | - | 1 | 42 | 89.75% |
| GRPN240719P00013000 | 2024-04-24 10:17AM EDT | 13.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | 5 | 32 | 89.94% |
| GRPN240719P00014000 | 2024-02-26 3:38PM EDT | 14.00 | 2.12 | 2.85 | 2.95 | 0.00 | - | 1 | 31 | 59.57% |
| GRPN240719P00015000 | 2024-04-12 9:33AM EDT | 15.00 | 5.00 | 4.20 | 4.40 | 0.00 | - | 10 | 456 | 90.04% |
| GRPN240719P00016000 | 2024-04-26 12:11PM EDT | 16.00 | 5.08 | 5.00 | 5.20 | +0.98 | +23.90% | 10 | 31 | 89.55% |
| GRPN240719P00017000 | 2024-04-26 12:05PM EDT | 17.00 | 5.90 | 5.90 | 6.10 | +2.30 | +63.89% | 90 | 53 | 92.58% |
| GRPN240719P00018000 | 2024-04-26 12:07PM EDT | 18.00 | 6.73 | 6.70 | 8.40 | +2.83 | +72.56% | 40 | 13 | 128.52% |
| GRPN240719P00020000 | 2024-03-11 2:00PM EDT | 20.00 | 5.80 | 8.10 | 9.30 | 0.00 | - | 3 | 9 | 93.55% |
| GRPN240719P00021000 | 2024-03-06 11:59AM EDT | 21.00 | 6.20 | 9.60 | 10.40 | 0.00 | - | 3 | 3 | 118.75% |
| GRPN240719P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 6.90 | 10.20 | 12.90 | 0.00 | - | 4 | 4 | 154.39% |
| GRPN240719P00023000 | 2024-03-11 3:27PM EDT | 23.00 | 7.90 | 11.60 | 13.30 | 0.00 | - | 4 | 4 | 154.59% |
| GRPN240719P00024000 | 2024-03-06 11:53AM EDT | 24.00 | 8.40 | 12.30 | 13.30 | 0.00 | - | 1 | 18 | 120.70% |
| GRPN240719P00025000 | 2024-03-08 2:30PM EDT | 25.00 | 8.70 | 13.30 | 15.40 | 0.00 | - | 3 | 11 | 158.98% |
| GRPN240719P00026000 | 2024-03-08 2:30PM EDT | 26.00 | 9.50 | 14.30 | 15.70 | 0.00 | - | 8 | 8 | 142.77% |
| GRPN240719P00027000 | 2023-10-11 1:11PM EDT | 27.00 | 17.94 | 18.30 | 18.80 | 0.00 | - | 6 | 6 | 272.56% |
| GRPN240719P00030000 | 2024-04-24 2:11PM EDT | 30.00 | 19.20 | 17.80 | 21.00 | 0.00 | - | 1 | 18 | 181.84% |
© 2024 Yahoo. All rights reserved.