Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240524C00010000 | 2024-05-16 11:23AM EDT | 10.00 | 6.60 | 4.80 | 8.70 | 0.00 | - | 1 | 10 | 644.53% |
| GRPN240524C00010500 | 2024-05-10 9:57AM EDT | 10.50 | 2.65 | 4.40 | 8.20 | 0.00 | - | 17 | 11 | 146.88% |
| GRPN240524C00011000 | 2024-05-14 10:57AM EDT | 11.00 | 5.80 | 4.00 | 7.70 | 0.00 | - | 14 | 36 | 178.91% |
| GRPN240524C00011500 | 2024-05-01 2:49PM EDT | 11.50 | 1.37 | 4.00 | 5.50 | 0.00 | - | 1 | 2 | 218.36% |
| GRPN240524C00012000 | 2024-05-16 9:59AM EDT | 12.00 | 4.16 | 3.40 | 6.40 | 0.00 | - | 1 | 82 | 167.97% |
| GRPN240524C00012500 | 2024-05-14 3:29PM EDT | 12.50 | 4.40 | 2.95 | 4.90 | 0.00 | - | 15 | 56 | 261.72% |
| GRPN240524C00013000 | 2024-05-17 3:45PM EDT | 13.00 | 3.81 | 2.60 | 3.90 | +0.18 | +4.96% | 6 | 37 | 135.55% |
| GRPN240524C00013500 | 2024-05-13 1:34PM EDT | 13.50 | 1.48 | 2.75 | 3.80 | 0.00 | - | 64 | 55 | 200.00% |
| GRPN240524C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 2.70 | 2.55 | 3.70 | 0.00 | - | 2 | 52 | 150.20% |
| GRPN240524C00014500 | 2024-05-16 10:19AM EDT | 14.50 | 2.15 | 2.25 | 2.45 | 0.00 | - | 5 | 514 | 75.78% |
| GRPN240524C00015000 | 2024-05-17 9:32AM EDT | 15.00 | 1.95 | 1.80 | 2.50 | -0.35 | -15.22% | 2 | 19 | 115.63% |
| GRPN240524C00015500 | 2024-05-14 12:46PM EDT | 15.50 | 1.45 | 1.25 | 1.35 | -0.30 | -17.14% | 1 | 34 | 48.05% |
| GRPN240524C00016000 | 2024-05-16 12:21PM EDT | 16.00 | 1.13 | 0.95 | 1.05 | -0.31 | -21.53% | 183 | 328 | 56.45% |
| GRPN240524C00016500 | 2024-05-16 3:25PM EDT | 16.50 | 0.87 | 0.70 | 0.85 | -0.23 | -20.91% | 2 | 170 | 67.38% |
| GRPN240524C00017000 | 2024-05-17 3:27PM EDT | 17.00 | 0.58 | 0.60 | 0.70 | -0.21 | -26.58% | 59 | 163 | 80.47% |
| GRPN240524C00017500 | 2024-05-17 9:39AM EDT | 17.50 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 26 | 58 | 82.23% |
| GRPN240524C00019000 | 2024-05-17 3:25PM EDT | 19.00 | 0.18 | 0.15 | 0.20 | -0.11 | -37.93% | 109 | 138 | 87.89% |
| GRPN240524C00022500 | 2024-05-13 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 119.53% |
| GRPN240524C00025000 | 2024-05-14 11:00AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 239.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240524P00006000 | 2024-05-09 1:53PM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 450.00% |
| GRPN240524P00006500 | 2024-04-18 2:34PM EDT | 6.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 489.84% |
| GRPN240524P00007000 | 2024-05-09 3:51PM EDT | 7.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 293.75% |
| GRPN240524P00007500 | 2024-05-13 9:31AM EDT | 7.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 231 | 339 | 413.28% |
| GRPN240524P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 30 | 395.31% |
| GRPN240524P00008500 | 2024-05-13 11:24AM EDT | 8.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 26 | 25 | 367.97% |
| GRPN240524P00009000 | 2024-05-14 12:09PM EDT | 9.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 464.06% |
| GRPN240524P00009500 | 2024-05-14 11:29AM EDT | 9.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 317.19% |
| GRPN240524P00010000 | 2024-05-10 9:48AM EDT | 10.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 184.38% |
| GRPN240524P00010500 | 2024-05-14 12:47PM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 271.48% |
| GRPN240524P00011000 | 2024-05-14 3:05PM EDT | 11.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 28 | 52 | 405.86% |
| GRPN240524P00012000 | 2024-05-15 10:53AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 50.00% |
| GRPN240524P00012500 | 2024-05-15 10:35AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 217 | 229 | 148.44% |
| GRPN240524P00013000 | 2024-05-16 11:49AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 345 | 113.28% |
| GRPN240524P00013500 | 2024-05-15 11:48AM EDT | 13.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 114 | 130.47% |
| GRPN240524P00014000 | 2024-05-14 1:10PM EDT | 14.00 | 0.09 | 0.00 | 1.00 | -0.15 | -62.50% | 5 | 24 | 177.34% |
| GRPN240524P00014500 | 2024-05-16 1:35PM EDT | 14.50 | 0.14 | 0.10 | 0.25 | -0.76 | -84.44% | 23 | 16 | 102.73% |
| GRPN240524P00015000 | 2024-05-17 12:54PM EDT | 15.00 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 102 | 120 | 81.64% |
| GRPN240524P00015500 | 2024-05-17 10:10AM EDT | 15.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 3 | 75 | 80.47% |
| GRPN240524P00016000 | 2024-05-16 3:59PM EDT | 16.00 | 0.59 | 0.50 | 0.70 | 0.00 | - | 107 | 139 | 104.30% |
| GRPN240524P00016500 | 2024-05-17 3:25PM EDT | 16.50 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 3 | 35 | 80.08% |
| GRPN240524P00017500 | 2024-05-16 9:45AM EDT | 17.50 | 1.80 | 1.50 | 1.60 | +0.30 | +20.00% | 80 | 99 | 122.66% |
© 2024 Yahoo. All rights reserved.