Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240628C00009000 | 2024-06-17 9:51AM EDT | 9.00 | 6.00 | 4.10 | 7.20 | 0.00 | - | - | 9 | 496.09% |
| GRPN240628C00009500 | 2024-06-17 9:51AM EDT | 9.50 | 5.50 | 2.75 | 6.90 | 0.00 | - | - | 1 | 285.94% |
| GRPN240628C00010500 | 2024-06-20 12:20PM EDT | 10.50 | 4.20 | 1.95 | 5.60 | 0.00 | - | - | 10 | 181.25% |
| GRPN240628C00012500 | 2024-06-24 9:31AM EDT | 12.50 | 2.43 | 0.95 | 3.90 | 0.00 | - | 4 | 1 | 285.94% |
| GRPN240628C00013000 | 2024-06-11 10:11AM EDT | 13.00 | 1.95 | 1.20 | 1.45 | 0.00 | - | 2 | 2 | 90.63% |
| GRPN240628C00013500 | 2024-06-25 9:55AM EDT | 13.50 | 0.95 | 0.20 | 0.95 | 0.00 | - | 1 | 8 | 96.88% |
| GRPN240628C00014000 | 2024-06-25 11:10AM EDT | 14.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 1 | 5 | 65.63% |
| GRPN240628C00014500 | 2024-06-25 2:56PM EDT | 14.50 | 0.29 | 0.20 | 0.30 | 0.00 | - | 42 | 105 | 69.53% |
| GRPN240628C00015000 | 2024-06-25 11:44AM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 18 | 364 | 73.83% |
| GRPN240628C00015500 | 2024-06-25 10:14AM EDT | 15.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 71 | 83.59% |
| GRPN240628C00016000 | 2024-06-25 12:57PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,798 | 79.69% |
| GRPN240628C00016500 | 2024-06-24 2:18PM EDT | 16.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 38 | 179.69% |
| GRPN240628C00017000 | 2024-06-25 1:15PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 245 | 110.94% |
| GRPN240628C00017500 | 2024-06-18 3:57PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 143.75% |
| GRPN240628C00018000 | 2024-06-17 1:03PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 62 | 139.06% |
| GRPN240628C00018500 | 2024-06-17 12:47PM EDT | 18.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 6 | 151.56% |
| GRPN240628C00019000 | 2024-06-17 12:33PM EDT | 19.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 164.06% |
| GRPN240628C00019500 | 2024-06-12 3:18PM EDT | 19.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 176.56% |
| GRPN240628C00020000 | 2024-06-20 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 306.25% |
| GRPN240628C00021000 | 2024-06-10 10:41AM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 103 | 335.16% |
| GRPN240628C00024000 | 2024-06-17 12:39PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 153 | 224 | 268.75% |
| GRPN240628C00025000 | 2024-06-14 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 284.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240628P00012000 | 2024-06-17 9:57AM EDT | 12.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 58 | 61 | 289.06% |
| GRPN240628P00012500 | 2024-06-17 3:06PM EDT | 12.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 140 | 142 | 224.22% |
| GRPN240628P00013000 | 2024-06-21 9:55AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 67.97% |
| GRPN240628P00013500 | 2024-06-25 1:59PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 55.47% |
| GRPN240628P00014000 | 2024-06-25 3:43PM EDT | 14.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 27 | 234 | 70.70% |
| GRPN240628P00014500 | 2024-06-24 2:04PM EDT | 14.50 | 0.38 | 0.45 | 0.55 | 0.00 | - | 23 | 220 | 69.53% |
| GRPN240628P00015000 | 2024-06-25 10:14AM EDT | 15.00 | 0.72 | 0.80 | 0.95 | 0.00 | - | 2 | 226 | 73.83% |
| GRPN240628P00015500 | 2024-06-24 11:12AM EDT | 15.50 | 0.87 | 0.60 | 1.85 | 0.00 | - | 30 | 115 | 207.81% |
| GRPN240628P00016000 | 2024-06-24 11:04AM EDT | 16.00 | 1.28 | 1.60 | 2.55 | 0.00 | - | 30 | 202 | 175.00% |
| GRPN240628P00016500 | 2024-06-12 12:36PM EDT | 16.50 | 0.86 | 0.35 | 3.80 | 0.00 | - | - | 6 | 456.64% |
| GRPN240628P00017000 | 2024-06-21 9:44AM EDT | 17.00 | 2.56 | 2.60 | 2.90 | 0.00 | - | 1 | 17 | 50.00% |
| GRPN240628P00018000 | 2024-05-30 11:26AM EDT | 18.00 | 2.60 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 388.67% |
| GRPN240628P00021000 | 2024-06-25 10:59AM EDT | 21.00 | 7.15 | 5.20 | 7.90 | 0.00 | - | 10 | 15 | 570.31% |
| GRPN240628P00025000 | 2024-06-13 9:56AM EDT | 25.00 | 8.90 | 10.50 | 12.80 | 0.00 | - | 3 | 3 | 629.69% |
© 2024 Yahoo. All rights reserved.