Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426C00008000 | 2024-04-19 2:47PM EDT | 8.00 | 1.55 | 1.65 | 5.80 | 0.00 | - | 1 | 9 | 456.25% |
| GRPN240426C00009000 | 2024-04-17 10:22AM EDT | 9.00 | 1.65 | 0.55 | 4.50 | 0.00 | - | 2 | 32 | 1,418.75% |
| GRPN240426C00009500 | 2024-04-26 10:21AM EDT | 9.50 | 2.00 | 0.50 | 3.80 | +0.55 | +37.93% | 10 | 89 | 1,185.94% |
| GRPN240426C00010000 | 2024-04-26 10:47AM EDT | 10.00 | 1.60 | 1.05 | 3.20 | +0.50 | +45.45% | 3 | 322 | 485.16% |
| GRPN240426C00010500 | 2024-04-26 11:35AM EDT | 10.50 | 1.20 | 0.70 | 2.75 | +0.25 | +26.32% | 22 | 197 | 449.22% |
| GRPN240426C00011000 | 2024-04-26 3:54PM EDT | 11.00 | 0.67 | 0.55 | 0.70 | +0.07 | +11.67% | 345 | 684 | 93.75% |
| GRPN240426C00011500 | 2024-04-26 3:54PM EDT | 11.50 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 25 | 146 | 84.38% |
| GRPN240426C00012000 | 2024-04-26 12:40PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 879 | 51.56% |
| GRPN240426C00012500 | 2024-04-23 1:49PM EDT | 12.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 226.56% |
| GRPN240426C00013000 | 2024-04-15 11:10AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 137.50% |
| GRPN240426C00013500 | 2024-04-18 11:01AM EDT | 13.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 65 | 374.22% |
| GRPN240426C00014000 | 2024-04-26 12:22PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 1 | 40 | 262.50% |
| GRPN240426C00014500 | 2024-03-26 10:22AM EDT | 14.50 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 234.38% |
| GRPN240426C00015000 | 2024-04-17 10:51AM EDT | 15.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 5 | 15 | 800.00% |
| GRPN240426C00015500 | 2024-03-25 1:39PM EDT | 15.50 | 0.49 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 729.69% |
| GRPN240426C00016000 | 2024-03-20 11:32AM EDT | 16.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | - | 1 | 628.13% |
| GRPN240426C00017500 | 2024-03-25 12:14PM EDT | 17.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 879.69% |
| GRPN240426C00018500 | 2024-04-15 9:30AM EDT | 18.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 944.53% |
| GRPN240426C00019000 | 2024-04-11 3:08PM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 1,170.31% |
| GRPN240426C00020000 | 2024-03-11 12:59PM EDT | 20.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 765.63% |
| GRPN240426C00023000 | 2024-03-14 2:27PM EDT | 23.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 593.75% |
| GRPN240426C00025000 | 2024-03-14 3:31PM EDT | 25.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 1,412.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426P00007500 | 2024-04-11 9:45AM EDT | 7.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 1,377.34% |
| GRPN240426P00008000 | 2024-04-22 10:36AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 390.63% |
| GRPN240426P00008500 | 2024-04-22 1:12PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 167 | 170 | 384.38% |
| GRPN240426P00009000 | 2024-04-25 1:09PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 284.38% |
| GRPN240426P00009500 | 2024-04-23 2:54PM EDT | 9.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 253 | 202 | 442.97% |
| GRPN240426P00010000 | 2024-04-25 1:47PM EDT | 10.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 291 | 265.63% |
| GRPN240426P00010500 | 2024-04-25 1:20PM EDT | 10.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 12 | 81 | 308.59% |
| GRPN240426P00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 134 | 87.50% |
| GRPN240426P00011500 | 2024-04-24 1:43PM EDT | 11.50 | 0.80 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 47.66% |
| GRPN240426P00012000 | 2024-04-25 3:07PM EDT | 12.00 | 0.82 | 0.15 | 2.35 | 0.00 | - | 3 | 18 | 436.72% |
| GRPN240426P00012500 | 2024-04-11 1:25PM EDT | 12.50 | 1.64 | 0.60 | 1.65 | 0.00 | - | 5 | 75 | 247.66% |
| GRPN240426P00013000 | 2024-04-16 10:10AM EDT | 13.00 | 3.00 | 0.95 | 3.30 | 0.00 | - | 10 | 187 | 529.69% |
| GRPN240426P00013500 | 2024-04-16 10:47AM EDT | 13.50 | 3.18 | 0.35 | 3.80 | 0.00 | - | 4 | 0 | 332.81% |
| GRPN240426P00014000 | 2024-04-16 9:35AM EDT | 14.00 | 3.90 | 1.50 | 4.30 | 0.00 | - | 12 | 10 | 542.97% |
| GRPN240426P00014500 | 2024-04-19 10:23AM EDT | 14.50 | 4.70 | 2.30 | 4.90 | 0.00 | - | 1 | 53 | 683.59% |
| GRPN240426P00015000 | 2024-04-16 10:34AM EDT | 15.00 | 4.70 | 3.00 | 5.30 | 0.00 | - | 1 | 4 | 753.13% |
| GRPN240426P00015500 | 2024-04-16 10:34AM EDT | 15.50 | 5.20 | 3.50 | 5.90 | 0.00 | - | - | 16 | 820.31% |
| GRPN240426P00016000 | 2024-03-15 10:38AM EDT | 16.00 | 2.39 | 5.20 | 7.80 | 0.00 | - | - | 10 | 1,415.63% |
| GRPN240426P00019500 | 2024-03-08 10:55AM EDT | 19.50 | 3.40 | 7.50 | 10.10 | 0.00 | - | 19 | 17 | 1,151.56% |
| GRPN240426P00020000 | 2024-03-08 10:55AM EDT | 20.00 | 3.70 | 8.10 | 10.60 | 0.00 | - | 18 | 13 | 1,204.69% |
© 2024 Yahoo. All rights reserved.