Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117C00002000 | 2024-04-02 12:57PM EDT | 2.00 | 10.10 | 7.10 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
| GRPN250117C00003000 | 2024-02-20 10:53AM EDT | 3.00 | 13.54 | 9.50 | 14.00 | 0.00 | - | 499 | 619 | 183.59% |
| GRPN250117C00005000 | 2024-05-10 12:42PM EDT | 5.00 | 8.77 | 9.10 | 9.80 | 0.00 | - | 101 | 2,018 | 97.27% |
| GRPN250117C00008000 | 2024-05-17 9:51AM EDT | 8.00 | 9.10 | 7.30 | 7.80 | 0.00 | - | 1 | 1,252 | 114.11% |
| GRPN250117C00010000 | 2024-05-14 9:59AM EDT | 10.00 | 8.20 | 6.60 | 7.30 | 0.00 | - | 2 | 381 | 130.42% |
| GRPN250117C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 2.65 | 4.40 | 5.00 | 0.00 | - | 10 | 10 | 74.80% |
| GRPN250117C00012000 | 2024-06-10 10:14AM EDT | 12.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 72 | 77.30% |
| GRPN250117C00013000 | 2024-06-18 12:52PM EDT | 13.00 | 4.56 | 3.60 | 3.90 | 0.00 | - | 10 | 8 | 76.61% |
| GRPN250117C00014000 | 2024-06-24 2:50PM EDT | 14.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 10 | 6 | 75.98% |
| GRPN250117C00015000 | 2024-06-24 12:52PM EDT | 15.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 1 | 476 | 74.22% |
| GRPN250117C00016000 | 2024-05-17 1:49PM EDT | 16.00 | 4.70 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 86.23% |
| GRPN250117C00017000 | 2024-06-20 12:24PM EDT | 17.00 | 2.63 | 2.10 | 2.30 | 0.00 | - | 100 | 163 | 73.71% |
| GRPN250117C00018000 | 2024-06-10 9:53AM EDT | 18.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | - | 20 | 74.51% |
| GRPN250117C00019000 | 2024-05-22 12:24PM EDT | 19.00 | 3.10 | 2.00 | 2.15 | 0.00 | - | - | 1 | 82.32% |
| GRPN250117C00020000 | 2024-06-21 3:21PM EDT | 20.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 1 | 702 | 73.97% |
| GRPN250117C00022000 | 2024-06-24 12:24PM EDT | 22.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 1 | 201 | 73.44% |
| GRPN250117C00025000 | 2024-06-20 10:54AM EDT | 25.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 112 | 73.68% |
| GRPN250117C00027000 | 2024-06-24 9:39AM EDT | 27.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 1,968 | 72.75% |
| GRPN250117C00030000 | 2024-06-20 12:37PM EDT | 30.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 500 | 870 | 74.27% |
| GRPN250117C00032000 | 2024-06-17 1:56PM EDT | 32.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 274 | 336 | 74.02% |
| GRPN250117C00035000 | 2024-06-24 3:50PM EDT | 35.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 398 | 74.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117P00001000 | 2024-03-12 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 150 | 187.50% |
| GRPN250117P00003000 | 2024-06-03 2:11PM EDT | 3.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 164 | 5,474 | 127.34% |
| GRPN250117P00005000 | 2024-06-11 10:47AM EDT | 5.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 9 | 614 | 102.73% |
| GRPN250117P00006000 | 2024-05-30 10:11AM EDT | 6.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 82.03% |
| GRPN250117P00007000 | 2024-05-14 10:22AM EDT | 7.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 71.29% |
| GRPN250117P00008000 | 2024-06-18 10:21AM EDT | 8.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 466 | 82.03% |
| GRPN250117P00009000 | 2024-05-06 3:49PM EDT | 9.00 | 2.00 | 0.10 | 2.95 | 0.00 | - | 1 | 9 | 106.45% |
| GRPN250117P00010000 | 2024-06-11 12:51PM EDT | 10.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 56 | 78.22% |
| GRPN250117P00011000 | 2024-06-13 9:54AM EDT | 11.00 | 1.33 | 1.45 | 1.60 | 0.00 | - | 1 | 6 | 77.10% |
| GRPN250117P00012000 | 2024-06-11 3:24PM EDT | 12.00 | 1.75 | 1.85 | 2.00 | 0.00 | - | 1 | 64 | 75.24% |
| GRPN250117P00013000 | 2024-05-22 1:27PM EDT | 13.00 | 2.18 | 2.10 | 2.45 | 0.00 | - | - | 18 | 70.85% |
| GRPN250117P00014000 | 2024-06-12 12:29PM EDT | 14.00 | 2.45 | 2.85 | 3.00 | 0.00 | - | 1 | 8 | 72.90% |
| GRPN250117P00015000 | 2024-06-17 11:47AM EDT | 15.00 | 3.37 | 3.40 | 3.60 | 0.00 | - | 1 | 16 | 71.88% |
| GRPN250117P00016000 | 2024-05-28 1:52PM EDT | 16.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 72.71% |
| GRPN250117P00017000 | 2024-03-20 1:35PM EDT | 17.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 148.29% |
| GRPN250117P00020000 | 2024-04-25 1:04PM EDT | 20.00 | 10.00 | 6.20 | 6.50 | 0.00 | - | 13 | 16 | 53.66% |
| GRPN250117P00022000 | 2024-05-28 10:49AM EDT | 22.00 | 8.20 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 67.33% |
| GRPN250117P00027000 | 2024-02-09 11:21AM EDT | 27.00 | 13.02 | 11.80 | 13.40 | 0.00 | - | - | 2 | 73.68% |
© 2024 Yahoo. All rights reserved.