Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240816C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 1.75 | 3.50 | 3.90 | 0.00 | - | 14 | 14 | 40.63% |
| GRPN240816C00012000 | 2024-05-10 9:50AM EDT | 12.00 | 2.85 | 2.60 | 3.20 | 0.00 | - | - | 20 | 59.08% |
| GRPN240816C00013000 | 2024-05-14 9:44AM EDT | 13.00 | 5.00 | 3.40 | 4.60 | 0.00 | - | 10 | 11 | 132.52% |
| GRPN240816C00014000 | 2024-06-14 3:07PM EDT | 14.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GRPN240816C00015000 | 2024-06-11 10:32AM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GRPN240816C00016000 | 2024-06-14 3:48PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GRPN240816C00017000 | 2024-06-14 10:31AM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GRPN240816C00018000 | 2024-06-14 3:01PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GRPN240816C00019000 | 2024-06-03 3:16PM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GRPN240816C00020000 | 2024-06-14 11:34AM EDT | 20.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240816C00022000 | 2024-06-13 9:38AM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240816C00025000 | 2024-06-14 11:49AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240816C00030000 | 2024-05-30 1:05PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GRPN240816P00006000 | 2024-05-20 12:51PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240816P00007000 | 2024-05-23 10:50AM EDT | 7.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GRPN240816P00008000 | 2024-05-10 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 118.95% |
| GRPN240816P00009000 | 2024-06-04 1:34PM EDT | 9.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GRPN240816P00010000 | 2024-06-10 12:25PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GRPN240816P00011000 | 2024-06-10 12:23PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240816P00012000 | 2024-06-14 10:35AM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GRPN240816P00013000 | 2024-05-30 10:04AM EDT | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GRPN240816P00014000 | 2024-06-14 10:37AM EDT | 14.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GRPN240816P00015000 | 2024-06-12 10:39AM EDT | 15.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240816P00016000 | 2024-06-04 11:53AM EDT | 16.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GRPN240816P00017000 | 2024-06-03 10:28AM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GRPN240816P00018000 | 2024-05-31 1:28PM EDT | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GRPN240816P00020000 | 2024-06-14 11:22AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.