Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117C00002000 | 2024-04-02 12:57PM EDT | 2.00 | 10.10 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 487.50% |
| GRPN250117C00003000 | 2024-02-20 10:53AM EDT | 3.00 | 13.54 | 9.50 | 14.00 | 0.00 | - | 499 | 619 | 0.00% |
| GRPN250117C00005000 | 2024-04-17 1:03PM EDT | 5.00 | 5.85 | 6.80 | 7.70 | 0.00 | - | 3 | 1,917 | 104.30% |
| GRPN250117C00008000 | 2024-04-17 1:01PM EDT | 8.00 | 4.14 | 4.70 | 5.60 | 0.00 | - | 2 | 1,265 | 91.89% |
| GRPN250117C00010000 | 2024-04-17 1:04PM EDT | 10.00 | 3.18 | 3.00 | 6.00 | 0.00 | - | 4 | 384 | 101.07% |
| GRPN250117C00012000 | 2024-04-17 1:04PM EDT | 12.00 | 2.62 | 3.00 | 3.70 | 0.00 | - | 3 | 67 | 89.40% |
| GRPN250117C00015000 | 2024-04-24 1:47PM EDT | 15.00 | 1.85 | 2.20 | 2.50 | 0.00 | - | 1 | 401 | 85.79% |
| GRPN250117C00017000 | 2024-04-25 3:57PM EDT | 17.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 7 | 60 | 83.25% |
| GRPN250117C00020000 | 2024-04-23 3:11PM EDT | 20.00 | 1.10 | 1.30 | 1.55 | 0.00 | - | 9 | 212 | 85.35% |
| GRPN250117C00022000 | 2024-04-23 12:06PM EDT | 22.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | 1 | 31 | 85.11% |
| GRPN250117C00025000 | 2024-02-13 10:30AM EDT | 25.00 | 3.20 | 2.30 | 4.50 | 0.00 | - | 1 | 64 | 151.90% |
| GRPN250117C00027000 | 2024-03-28 10:01AM EDT | 27.00 | 1.00 | 0.70 | 1.20 | 0.00 | - | 1 | 1,967 | 91.55% |
| GRPN250117C00030000 | 2024-04-09 10:41AM EDT | 30.00 | 0.60 | 0.45 | 1.00 | 0.00 | - | 2 | 312 | 90.23% |
| GRPN250117C00032000 | 2024-02-26 12:00PM EDT | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 125 | 312 | 25.00% |
| GRPN250117C00035000 | 2024-03-13 10:51AM EDT | 35.00 | 2.50 | 0.20 | 2.60 | 0.00 | - | 64 | 268 | 120.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117P00001000 | 2024-03-12 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 150 | 157.03% |
| GRPN250117P00003000 | 2024-04-22 11:14AM EDT | 3.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1,928 | 5,474 | 118.36% |
| GRPN250117P00005000 | 2024-04-19 3:23PM EDT | 5.00 | 0.70 | 0.35 | 0.85 | 0.00 | - | 4 | 614 | 105.66% |
| GRPN250117P00008000 | 2024-04-19 3:08PM EDT | 8.00 | 1.91 | 1.45 | 1.60 | 0.00 | - | 4 | 458 | 93.55% |
| GRPN250117P00009000 | 2024-04-19 3:08PM EDT | 9.00 | 2.46 | 1.90 | 2.05 | 0.00 | - | 8 | 8 | 91.89% |
| GRPN250117P00010000 | 2024-04-25 3:56PM EDT | 10.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 1 | 64 | 90.38% |
| GRPN250117P00012000 | 2024-04-10 3:36PM EDT | 12.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 63 | 87.30% |
| GRPN250117P00015000 | 2024-04-23 9:32AM EDT | 15.00 | 6.57 | 5.50 | 5.80 | 0.00 | - | 1 | 21 | 85.06% |
| GRPN250117P00017000 | 2024-03-20 1:35PM EDT | 17.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 105.96% |
| GRPN250117P00020000 | 2024-04-25 1:04PM EDT | 20.00 | 10.00 | 9.40 | 9.80 | 0.00 | - | 13 | 16 | 81.15% |
| GRPN250117P00022000 | 2023-11-02 12:21PM EDT | 22.00 | 12.40 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 105.37% |
| GRPN250117P00027000 | 2024-02-09 11:21AM EDT | 27.00 | 13.02 | 11.80 | 13.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.