Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426C00008000 | 2024-04-19 2:47PM EDT | 8.00 | 1.55 | 1.40 | 4.20 | 0.00 | - | 1 | 11 | 625.39% |
| GRPN240426C00009000 | 2024-04-17 10:22AM EDT | 9.00 | 1.65 | 1.05 | 2.10 | 0.00 | - | 2 | 32 | 167.19% |
| GRPN240426C00009500 | 2024-04-23 12:09PM EDT | 9.50 | 1.45 | 1.35 | 1.65 | +1.08 | +291.89% | 14 | 92 | 75.00% |
| GRPN240426C00010000 | 2024-04-23 1:34PM EDT | 10.00 | 0.95 | 1.00 | 1.15 | +0.77 | +427.78% | 420 | 575 | 91.41% |
| GRPN240426C00010500 | 2024-04-23 12:39PM EDT | 10.50 | 0.50 | 0.65 | 0.75 | +0.40 | +400.00% | 25 | 112 | 91.41% |
| GRPN240426C00011000 | 2024-04-23 1:58PM EDT | 11.00 | 0.40 | 0.35 | 0.40 | +0.35 | +700.00% | 39 | 602 | 82.81% |
| GRPN240426C00011500 | 2024-04-23 2:15PM EDT | 11.50 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 53 | 44 | 80.08% |
| GRPN240426C00012000 | 2024-04-23 12:40PM EDT | 12.00 | 0.06 | 0.05 | 0.10 | +0.03 | +100.00% | 20 | 850 | 80.47% |
| GRPN240426C00012500 | 2024-04-23 1:49PM EDT | 12.50 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 3 | 6 | 92.97% |
| GRPN240426C00013000 | 2024-04-15 11:10AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 113.28% |
| GRPN240426C00013500 | 2024-04-18 11:01AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 114.06% |
| GRPN240426C00014000 | 2024-04-17 10:46AM EDT | 14.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 129.69% |
| GRPN240426C00014500 | 2024-03-26 10:22AM EDT | 14.50 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 143.75% |
| GRPN240426C00015000 | 2024-04-17 10:51AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 159.38% |
| GRPN240426C00015500 | 2024-03-25 1:39PM EDT | 15.50 | 0.49 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 171.88% |
| GRPN240426C00016000 | 2024-03-20 11:32AM EDT | 16.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | - | 1 | 355.47% |
| GRPN240426C00017500 | 2024-03-25 12:14PM EDT | 17.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 218.75% |
| GRPN240426C00018500 | 2024-04-15 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 240.63% |
| GRPN240426C00019000 | 2024-04-11 3:08PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 250.00% |
| GRPN240426C00020000 | 2024-03-11 12:59PM EDT | 20.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 417.97% |
| GRPN240426C00023000 | 2024-03-14 2:27PM EDT | 23.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 318.75% |
| GRPN240426C00025000 | 2024-03-14 3:31PM EDT | 25.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 751.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426P00007500 | 2024-04-11 9:45AM EDT | 7.50 | 0.07 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 412.50% |
| GRPN240426P00008000 | 2024-04-22 10:36AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 170.31% |
| GRPN240426P00008500 | 2024-04-22 1:12PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 167 | 170 | 142.19% |
| GRPN240426P00009000 | 2024-04-23 10:53AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 21 | 115.63% |
| GRPN240426P00009500 | 2024-04-23 10:10AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 252 | 250 | 89.06% |
| GRPN240426P00010000 | 2024-04-23 1:49PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.57 | -85.07% | 4 | 280 | 87.50% |
| GRPN240426P00010500 | 2024-04-23 12:52PM EDT | 10.50 | 0.20 | 0.15 | 0.20 | -1.11 | -84.73% | 14 | 50 | 82.42% |
| GRPN240426P00011000 | 2024-04-23 12:42PM EDT | 11.00 | 0.30 | 0.30 | 0.40 | -1.05 | -77.78% | 58 | 92 | 75.00% |
| GRPN240426P00011500 | 2024-04-23 1:35PM EDT | 11.50 | 0.70 | 0.65 | 0.75 | -0.40 | -36.36% | 7 | 1 | 83.98% |
| GRPN240426P00012000 | 2024-04-23 11:57AM EDT | 12.00 | 1.25 | 1.00 | 1.15 | +0.05 | +4.17% | 11 | 29 | 77.34% |
| GRPN240426P00012500 | 2024-04-11 1:25PM EDT | 12.50 | 1.64 | 1.40 | 1.60 | 0.00 | - | 5 | 75 | 110.16% |
| GRPN240426P00013000 | 2024-04-16 10:10AM EDT | 13.00 | 3.00 | 1.90 | 2.15 | 0.00 | - | 10 | 305 | 87.50% |
| GRPN240426P00013500 | 2024-04-16 10:47AM EDT | 13.50 | 3.18 | 2.20 | 2.60 | 0.00 | - | 4 | 0 | 152.34% |
| GRPN240426P00014000 | 2024-04-16 9:35AM EDT | 14.00 | 3.90 | 2.70 | 3.10 | 0.00 | - | 12 | 29 | 171.09% |
| GRPN240426P00014500 | 2024-04-19 10:23AM EDT | 14.50 | 4.70 | 3.30 | 3.70 | 0.00 | - | 1 | 56 | 231.25% |
| GRPN240426P00015000 | 2024-04-16 10:34AM EDT | 15.00 | 4.70 | 3.80 | 6.00 | 0.00 | - | 1 | 4 | 445.31% |
| GRPN240426P00015500 | 2024-04-16 10:34AM EDT | 15.50 | 5.20 | 3.70 | 6.50 | 0.00 | - | - | 16 | 390.63% |
| GRPN240426P00016000 | 2024-03-15 10:38AM EDT | 16.00 | 2.39 | 5.20 | 7.80 | 0.00 | - | - | 10 | 626.56% |
| GRPN240426P00019500 | 2024-03-08 10:55AM EDT | 19.50 | 3.40 | 7.50 | 10.10 | 0.00 | - | 19 | 17 | 421.88% |
| GRPN240426P00020000 | 2024-03-08 10:55AM EDT | 20.00 | 3.70 | 8.10 | 10.60 | 0.00 | - | 18 | 13 | 453.13% |
© 2024 Yahoo. All rights reserved.