Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240607C00009000 | 2024-05-10 9:48AM EDT | 9.00 | 4.00 | 5.80 | 9.70 | 0.00 | - | 3 | 2 | 422.27% |
| GRPN240607C00010500 | 2024-05-10 12:25PM EDT | 10.50 | 3.00 | 4.30 | 8.20 | 0.00 | - | 1 | 1 | 349.22% |
| GRPN240607C00011000 | 2024-05-14 9:52AM EDT | 11.00 | 5.30 | 4.10 | 7.60 | 0.00 | - | 1 | 1 | 103.13% |
| GRPN240607C00011500 | 2024-05-15 9:42AM EDT | 11.50 | 5.30 | 3.60 | 7.20 | +0.50 | +10.42% | 4 | 8 | 107.03% |
| GRPN240607C00012000 | 2024-05-06 9:54AM EDT | 12.00 | 1.10 | 2.80 | 6.70 | 0.00 | - | - | 5 | 286.91% |
| GRPN240607C00013000 | 2024-05-14 10:42AM EDT | 13.00 | 4.45 | 2.55 | 4.70 | 0.00 | - | 10 | 37 | 165.53% |
| GRPN240607C00013500 | 2024-05-10 11:07AM EDT | 13.50 | 1.00 | 2.25 | 4.10 | 0.00 | - | - | 1 | 142.58% |
| GRPN240607C00014000 | 2024-05-14 10:14AM EDT | 14.00 | 3.50 | 1.15 | 3.10 | 0.00 | - | 1 | 40 | 84.18% |
| GRPN240607C00014500 | 2024-05-17 3:20PM EDT | 14.50 | 2.55 | 2.00 | 4.40 | +0.24 | +10.39% | 5 | 5 | 123.05% |
| GRPN240607C00015000 | 2024-05-15 12:43PM EDT | 15.00 | 2.68 | 1.60 | 2.40 | 0.00 | - | 2 | 17 | 53.32% |
| GRPN240607C00015500 | 2024-05-14 9:57AM EDT | 15.50 | 2.25 | 1.55 | 1.95 | 0.00 | - | 4 | 3 | 62.99% |
| GRPN240607C00016000 | 2024-05-16 10:10AM EDT | 16.00 | 1.33 | 1.45 | 2.10 | 0.00 | - | 1 | 8 | 85.74% |
| GRPN240607C00017000 | 2024-05-15 3:29PM EDT | 17.00 | 1.07 | 0.75 | 1.15 | -0.28 | -20.74% | 2 | 11 | 65.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240607P00007500 | 2024-05-08 2:04PM EDT | 7.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 3 | 392.58% |
| GRPN240607P00008500 | 2024-05-09 11:51AM EDT | 8.50 | 0.50 | 0.00 | 2.00 | 0.00 | - | 12 | 12 | 333.59% |
| GRPN240607P00009000 | 2024-05-10 3:36PM EDT | 9.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 5 | 302.34% |
| GRPN240607P00010000 | 2024-05-09 2:32PM EDT | 10.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 6 | 6 | 266.80% |
| GRPN240607P00010500 | 2024-05-13 11:17AM EDT | 10.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 147.66% |
| GRPN240607P00011000 | 2024-05-10 12:43PM EDT | 11.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 74 | 244.73% |
| GRPN240607P00011500 | 2024-05-13 10:48AM EDT | 11.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 166.02% |
| GRPN240607P00012000 | 2024-05-15 9:43AM EDT | 12.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 213.67% |
| GRPN240607P00014000 | 2024-05-13 1:47PM EDT | 14.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 200 | 201 | 93.16% |
| GRPN240607P00014500 | 2024-05-13 1:20PM EDT | 14.50 | 1.15 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 74.80% |
© 2024 Yahoo. All rights reserved.