Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240920C00004000 | 2024-03-18 3:27PM EDT | 4.00 | 9.30 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240920C00007000 | 2024-05-07 1:55PM EDT | 7.00 | 4.50 | 8.70 | 10.90 | 0.00 | - | - | 230 | 119.92% |
| GRPN240920C00009000 | 2024-05-07 1:55PM EDT | 9.00 | 3.30 | 7.00 | 9.20 | 0.00 | - | - | 15 | 109.57% |
| GRPN240920C00010000 | 2024-05-10 9:31AM EDT | 10.00 | 4.00 | 6.60 | 8.10 | 0.00 | - | 1 | 14 | 107.81% |
| GRPN240920C00011000 | 2024-05-24 3:32PM EDT | 11.00 | 6.00 | 4.40 | 7.10 | -0.50 | -7.69% | 1 | 440 | 62.50% |
| GRPN240920C00012000 | 2024-05-16 1:37PM EDT | 12.00 | 6.30 | 3.80 | 5.50 | 0.00 | - | 3 | 75 | 85.64% |
| GRPN240920C00013000 | 2024-05-14 3:44PM EDT | 13.00 | 5.35 | 4.30 | 4.80 | 0.00 | - | 1 | 10 | 74.12% |
| GRPN240920C00014000 | 2024-05-10 2:57PM EDT | 14.00 | 2.34 | 3.70 | 4.20 | 0.00 | - | 2 | 3 | 74.12% |
| GRPN240920C00015000 | 2024-05-13 11:55AM EDT | 15.00 | 2.38 | 3.10 | 3.70 | 0.00 | - | 1 | 22 | 73.68% |
| GRPN240920C00016000 | 2024-04-22 10:27AM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240920C00017000 | 2024-05-16 11:51AM EDT | 17.00 | 3.01 | 2.55 | 2.75 | 0.00 | - | 2 | 14 | 77.34% |
| GRPN240920C00018000 | 2024-05-24 12:45PM EDT | 18.00 | 2.30 | 2.15 | 2.40 | +0.05 | +2.22% | 4 | 181 | 76.90% |
| GRPN240920C00019000 | 2024-05-13 12:27PM EDT | 19.00 | 1.64 | 1.85 | 2.20 | 0.00 | - | 5 | 20 | 78.56% |
| GRPN240920C00020000 | 2024-05-17 10:11AM EDT | 20.00 | 2.20 | 1.15 | 1.85 | 0.00 | - | 5 | 1,011 | 71.63% |
| GRPN240920C00021000 | 2024-05-14 3:44PM EDT | 21.00 | 2.05 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 59.86% |
| GRPN240920C00022000 | 2024-05-24 12:46PM EDT | 22.00 | 1.15 | 0.00 | 1.55 | +0.25 | +27.78% | 1 | 5 | 62.16% |
| GRPN240920C00023000 | 2024-03-15 1:09PM EDT | 23.00 | 1.10 | 0.15 | 2.45 | 0.00 | - | 2 | 2 | 83.69% |
| GRPN240920C00025000 | 2024-03-15 1:15PM EDT | 25.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 18 | 89.36% |
| GRPN240920C00027000 | 2024-05-21 10:21AM EDT | 27.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 73.19% |
| GRPN240920C00030000 | 2024-02-05 3:00PM EDT | 30.00 | 0.55 | 1.10 | 4.30 | 0.00 | - | 2 | 25 | 153.56% |
| GRPN240920C00035000 | 2024-05-20 12:55PM EDT | 35.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 5 | 12 | 85.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240920P00001000 | 2023-10-27 10:49AM EDT | 1.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 292.19% |
| GRPN240920P00002000 | 2023-10-13 10:34AM EDT | 2.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | - | 3 | 246.88% |
| GRPN240920P00003000 | 2024-03-25 10:38AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 7 | 231.64% |
| GRPN240920P00004000 | 2023-11-10 1:43PM EDT | 4.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 6 | 4 | 212.50% |
| GRPN240920P00005000 | 2024-05-20 12:51PM EDT | 5.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 28 | 233.40% |
| GRPN240920P00007000 | 2024-04-17 2:15PM EDT | 7.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.39% |
| GRPN240920P00008000 | 2024-05-13 3:48PM EDT | 8.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 2 | 14 | 156.54% |
| GRPN240920P00009000 | 2024-05-14 2:33PM EDT | 9.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 43 | 140.82% |
| GRPN240920P00010000 | 2024-05-13 12:27PM EDT | 10.00 | 0.85 | 0.20 | 1.45 | 0.00 | - | 5 | 1,044 | 103.52% |
| GRPN240920P00011000 | 2024-05-10 10:07AM EDT | 11.00 | 2.35 | 0.35 | 1.75 | 0.00 | - | 26 | 26 | 99.32% |
| GRPN240920P00012000 | 2024-05-14 3:31PM EDT | 12.00 | 1.05 | 0.70 | 1.15 | 0.00 | - | 2 | 91 | 80.18% |
| GRPN240920P00013000 | 2024-05-10 10:55AM EDT | 13.00 | 2.60 | 0.00 | 3.20 | 0.00 | - | 26 | 46 | 91.31% |
| GRPN240920P00014000 | 2024-05-13 3:56PM EDT | 14.00 | 2.30 | 1.40 | 1.80 | 0.00 | - | 1 | 14 | 77.00% |
| GRPN240920P00015000 | 2024-05-20 2:30PM EDT | 15.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 2 | 59 | 77.78% |
| GRPN240920P00017000 | 2024-03-21 10:42AM EDT | 17.00 | 4.85 | 6.20 | 8.20 | 0.00 | - | - | 11 | 190.63% |
| GRPN240920P00018000 | 2024-03-21 10:38AM EDT | 18.00 | 5.65 | 8.50 | 9.80 | 0.00 | - | - | 10 | 228.08% |
| GRPN240920P00020000 | 2023-10-24 12:24PM EDT | 20.00 | 11.42 | 10.90 | 11.40 | 0.00 | - | - | 0 | 241.75% |
| GRPN240920P00030000 | 2024-03-27 12:27PM EDT | 30.00 | 17.05 | 18.30 | 20.20 | 0.00 | - | 6 | 6 | 234.13% |
| GRPN240920P00035000 | 2024-05-16 9:42AM EDT | 35.00 | 19.00 | 18.30 | 19.80 | 0.00 | - | 1 | 1 | 95.90% |
© 2024 Yahoo. All rights reserved.