Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719C00005000 | 2023-07-25 2:31PM EDT | 5.00 | 3.80 | 7.80 | 8.80 | 0.00 | - | - | 10 | 0.00% |
| GRPN240719C00007000 | 2024-05-23 10:38AM EDT | 7.00 | 9.39 | 7.60 | 9.40 | 0.00 | - | 10 | 2 | 382.03% |
| GRPN240719C00008000 | 2024-06-25 12:02PM EDT | 8.00 | 6.50 | 6.10 | 7.80 | 0.00 | - | 1 | 3 | 255.08% |
| GRPN240719C00009000 | 2024-06-21 3:29PM EDT | 9.00 | 5.60 | 3.80 | 5.50 | 0.00 | - | 29 | 35 | 151.17% |
| GRPN240719C00010000 | 2024-06-17 10:07AM EDT | 10.00 | 5.10 | 4.20 | 4.50 | 0.00 | - | 4 | 65 | 96.48% |
| GRPN240719C00011000 | 2024-05-15 11:40AM EDT | 11.00 | 6.25 | 2.10 | 5.50 | 0.00 | - | 2 | 474 | 133.40% |
| GRPN240719C00012000 | 2024-06-25 10:05AM EDT | 12.00 | 2.66 | 2.30 | 3.40 | 0.00 | - | 10 | 458 | 109.18% |
| GRPN240719C00013000 | 2024-06-25 3:35PM EDT | 13.00 | 1.70 | 1.45 | 1.75 | 0.00 | - | 868 | 515 | 59.57% |
| GRPN240719C00014000 | 2024-06-25 3:33PM EDT | 14.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 51 | 419 | 56.74% |
| GRPN240719C00015000 | 2024-06-25 3:13PM EDT | 15.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 129 | 1,316 | 58.50% |
| GRPN240719C00016000 | 2024-06-25 3:43PM EDT | 16.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 2,077 | 112 | 61.91% |
| GRPN240719C00017000 | 2024-06-24 10:00AM EDT | 17.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 15 | 2,015 | 65.82% |
| GRPN240719C00018000 | 2024-06-24 9:58AM EDT | 18.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 16 | 1,123 | 60.94% |
| GRPN240719C00019000 | 2024-06-12 3:51PM EDT | 19.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 10 | 153 | 76.17% |
| GRPN240719C00020000 | 2024-06-25 1:04PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 75.00% |
| GRPN240719C00021000 | 2024-05-15 12:44PM EDT | 21.00 | 0.98 | 0.05 | 0.15 | 0.00 | - | - | 1 | 95.31% |
| GRPN240719C00022000 | 2024-05-31 3:53PM EDT | 22.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 60 | 160 | 131.25% |
| GRPN240719C00023000 | 2024-06-06 3:52PM EDT | 23.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 15 | 240 | 111.72% |
| GRPN240719C00025000 | 2024-06-14 11:49AM EDT | 25.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 220 | 153.13% |
| GRPN240719C00026000 | 2024-05-14 12:15PM EDT | 26.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 10 | 167.77% |
| GRPN240719C00027000 | 2024-06-17 1:54PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 3,325 | 123.44% |
| GRPN240719C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 2.05 | 0.00 | 2.40 | 0.00 | - | - | 2 | 273.14% |
| GRPN240719C00029000 | 2024-02-20 10:30AM EDT | 29.00 | 1.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 280.76% |
| GRPN240719C00030000 | 2024-06-17 1:55PM EDT | 30.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 150 | 52 | 226.17% |
| GRPN240719C00035000 | 2024-06-17 1:43PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 125 | 162.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719P00001000 | 2023-12-19 10:32AM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 593.75% |
| GRPN240719P00004000 | 2024-05-13 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GRPN240719P00005000 | 2023-11-16 11:25AM EDT | 5.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 385.94% |
| GRPN240719P00006000 | 2024-06-21 2:55PM EDT | 6.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 5,018 | 224.22% |
| GRPN240719P00007000 | 2024-06-04 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 40 | 214.84% |
| GRPN240719P00008000 | 2024-06-24 9:58AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 137 | 50.00% |
| GRPN240719P00009000 | 2024-06-25 3:22PM EDT | 9.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1,000 | 1,197 | 175.39% |
| GRPN240719P00010000 | 2024-06-21 2:55PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 421 | 96.48% |
| GRPN240719P00011000 | 2024-06-18 9:38AM EDT | 11.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 452 | 69.92% |
| GRPN240719P00012000 | 2024-06-12 12:28PM EDT | 12.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 10 | 1,127 | 62.31% |
| GRPN240719P00013000 | 2024-06-25 2:49PM EDT | 13.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 27 | 422 | 59.57% |
| GRPN240719P00014000 | 2024-06-25 2:34PM EDT | 14.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 41 | 323 | 56.74% |
| GRPN240719P00015000 | 2024-06-25 3:55PM EDT | 15.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 22 | 1,560 | 56.74% |
| GRPN240719P00016000 | 2024-06-24 11:04AM EDT | 16.00 | 1.63 | 0.95 | 3.90 | 0.00 | - | 30 | 114 | 89.26% |
| GRPN240719P00017000 | 2024-06-17 10:33AM EDT | 17.00 | 2.46 | 2.05 | 3.00 | 0.00 | - | 50 | 134 | 71.09% |
| GRPN240719P00018000 | 2024-06-13 9:50AM EDT | 18.00 | 2.55 | 2.65 | 4.00 | 0.00 | - | 30 | 106 | 84.77% |
| GRPN240719P00019000 | 2024-05-22 11:32AM EDT | 19.00 | 3.20 | 2.70 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| GRPN240719P00020000 | 2024-03-11 2:00PM EDT | 20.00 | 5.80 | 8.10 | 9.30 | 0.00 | - | 3 | 9 | 316.21% |
| GRPN240719P00021000 | 2024-03-06 11:59AM EDT | 21.00 | 6.20 | 9.60 | 10.40 | 0.00 | - | 3 | 3 | 350.20% |
| GRPN240719P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 6.90 | 10.20 | 12.90 | 0.00 | - | 4 | 4 | 400.59% |
| GRPN240719P00023000 | 2024-03-11 3:27PM EDT | 23.00 | 7.90 | 11.60 | 13.30 | 0.00 | - | 4 | 4 | 405.27% |
| GRPN240719P00024000 | 2024-03-06 11:53AM EDT | 24.00 | 8.40 | 12.30 | 13.30 | 0.00 | - | 1 | 18 | 371.48% |
| GRPN240719P00025000 | 2024-03-08 2:30PM EDT | 25.00 | 8.70 | 13.30 | 15.40 | 0.00 | - | 3 | 11 | 419.53% |
| GRPN240719P00026000 | 2024-06-24 9:41AM EDT | 26.00 | 11.10 | 11.60 | 11.90 | 0.00 | - | 8 | 9 | 50.00% |
| GRPN240719P00027000 | 2024-06-13 3:01PM EDT | 27.00 | 11.20 | 12.60 | 15.00 | 0.00 | - | 19 | 19 | 252.54% |
| GRPN240719P00030000 | 2024-04-24 2:11PM EDT | 30.00 | 19.20 | 13.40 | 15.70 | 0.00 | - | 1 | 18 | 0.00% |
| GRPN240719P00035000 | 2024-06-12 3:45PM EDT | 35.00 | 18.60 | 20.60 | 22.70 | 0.00 | - | - | 9 | 292.58% |
© 2024 Yahoo. All rights reserved.