Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816C00010000 | 2024-05-23 11:06AM EDT | 10.00 | 6.50 | 3.30 | 5.50 | 0.00 | - | - | 2 | 114.65% |
| GRPN240816C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 1.75 | 3.50 | 3.90 | 0.00 | - | 14 | 14 | 0.00% |
| GRPN240816C00012000 | 2024-05-10 9:50AM EDT | 12.00 | 2.85 | 2.60 | 3.20 | 0.00 | - | - | 20 | 52.73% |
| GRPN240816C00013000 | 2024-06-27 1:54PM EDT | 13.00 | 2.65 | 2.95 | 3.10 | -0.35 | -11.67% | 96 | 3,656 | 88.77% |
| GRPN240816C00014000 | 2024-06-26 1:13PM EDT | 14.00 | 2.03 | 2.35 | 2.50 | 0.00 | - | 6 | 44 | 87.11% |
| GRPN240816C00015000 | 2024-06-24 12:07PM EDT | 15.00 | 1.60 | 1.90 | 2.00 | 0.00 | - | 4 | 1,380 | 87.40% |
| GRPN240816C00016000 | 2024-06-27 3:11PM EDT | 16.00 | 1.55 | 1.50 | 1.65 | +0.30 | +24.00% | 11 | 6,253 | 88.48% |
| GRPN240816C00017000 | 2024-06-26 11:54AM EDT | 17.00 | 1.10 | 1.20 | 1.30 | +0.08 | +7.84% | 1 | 276 | 88.67% |
| GRPN240816C00018000 | 2024-06-26 2:00PM EDT | 18.00 | 0.85 | 0.95 | 1.05 | +0.10 | +13.33% | 1 | 2,394 | 89.45% |
| GRPN240816C00019000 | 2024-06-24 11:39AM EDT | 19.00 | 0.68 | 0.75 | 0.85 | 0.00 | - | 1 | 9 | 90.23% |
| GRPN240816C00020000 | 2024-06-21 9:56AM EDT | 20.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 468 | 1,800 | 90.04% |
| GRPN240816C00022000 | 2024-06-24 10:42AM EDT | 22.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 104 | 91.50% |
| GRPN240816C00025000 | 2024-06-27 2:53PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 1,043 | 1,860 | 92.58% |
| GRPN240816C00030000 | 2024-05-30 1:05PM EDT | 30.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 2,011 | 123.83% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816P00005000 | 2024-06-07 9:43AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 215.63% |
| GRPN240816P00006000 | 2024-05-20 12:51PM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 183.20% |
| GRPN240816P00007000 | 2024-05-23 10:50AM EDT | 7.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 5 | 185.16% |
| GRPN240816P00008000 | 2024-05-10 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 133.01% |
| GRPN240816P00009000 | 2024-06-20 10:29AM EDT | 9.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 41 | 98.44% |
| GRPN240816P00010000 | 2024-06-27 11:34AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 1 | 52 | 93.95% |
| GRPN240816P00011000 | 2024-06-25 2:40PM EDT | 11.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 191 | 90.23% |
| GRPN240816P00012000 | 2024-06-27 3:31PM EDT | 12.00 | 0.64 | 0.60 | 0.70 | -0.15 | -18.99% | 2 | 1,020 | 89.45% |
| GRPN240816P00013000 | 2024-06-27 11:34AM EDT | 13.00 | 1.05 | 0.95 | 1.05 | -0.05 | -4.55% | 2 | 207 | 89.65% |
| GRPN240816P00014000 | 2024-06-21 1:33PM EDT | 14.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 13 | 191 | 87.89% |
| GRPN240816P00015000 | 2024-06-12 10:39AM EDT | 15.00 | 1.48 | 1.90 | 2.00 | 0.00 | - | 1 | 143 | 89.26% |
| GRPN240816P00016000 | 2024-06-20 1:53PM EDT | 16.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 6 | 2 | 88.09% |
| GRPN240816P00017000 | 2024-06-17 1:11PM EDT | 17.00 | 3.22 | 3.10 | 3.30 | 0.00 | - | 70 | 76 | 88.18% |
| GRPN240816P00018000 | 2024-05-31 1:28PM EDT | 18.00 | 3.70 | 3.90 | 4.00 | 0.00 | - | 12 | 12 | 88.96% |
| GRPN240816P00020000 | 2024-06-14 11:22AM EDT | 20.00 | 5.40 | 5.30 | 6.00 | 0.00 | - | 3 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.