UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 -2.78 (-3.39%) GOLD FUTURES
2,326.70 +23.80 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,651.90 -2,014.75 (-4.23%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503C00009000 | 2024-05-01 11:54AM EDT | 9.00 | 2.15 | 1.00 | 4.30 | +1.30 | +152.94% | 1 | 12 | 368.75% |
| GRPN240503C00009500 | 2024-04-22 3:17PM EDT | 9.50 | 0.65 | 0.25 | 3.80 | 0.00 | - | - | 36 | 273.44% |
| GRPN240503C00010000 | 2024-05-01 11:18AM EDT | 10.00 | 1.10 | 0.50 | 1.80 | -0.63 | -36.42% | 26 | 433 | 84.38% |
| GRPN240503C00010500 | 2024-04-29 10:09AM EDT | 10.50 | 1.30 | 0.55 | 0.80 | 0.00 | - | 3 | 25 | 64.84% |
| GRPN240503C00011000 | 2024-05-01 2:49PM EDT | 11.00 | 0.55 | 0.30 | 0.45 | -0.17 | -23.61% | 201 | 96 | 77.73% |
| GRPN240503C00011500 | 2024-05-01 10:46AM EDT | 11.50 | 0.16 | 0.10 | 0.20 | -0.34 | -68.00% | 110 | 980 | 74.22% |
| GRPN240503C00012000 | 2024-04-30 3:53PM EDT | 12.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 10 | 743 | 74.22% |
| GRPN240503C00012500 | 2024-04-30 1:07PM EDT | 12.50 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 111 | 167.19% |
| GRPN240503C00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 10 | 149.22% |
| GRPN240503C00013500 | 2024-04-29 1:38PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 21 | 145.31% |
| GRPN240503C00014500 | 2024-04-16 12:38PM EDT | 14.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 201.56% |
| GRPN240503C00015000 | 2024-04-15 9:32AM EDT | 15.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 442.19% |
| GRPN240503C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 1 | 601.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503P00006500 | 2024-04-15 9:56AM EDT | 6.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 925.78% |
| GRPN240503P00008500 | 2024-04-22 1:23PM EDT | 8.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 23 | 612.89% |
| GRPN240503P00009000 | 2024-04-25 11:34AM EDT | 9.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 536.72% |
| GRPN240503P00009500 | 2024-05-01 11:40AM EDT | 9.50 | 0.05 | 0.00 | 2.10 | +0.03 | +150.00% | 1 | 30 | 471.48% |
| GRPN240503P00010000 | 2024-05-01 10:01AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 16 | 675 | 81.25% |
| GRPN240503P00010500 | 2024-05-01 10:49AM EDT | 10.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 89 | 81 | 72.66% |
| GRPN240503P00011000 | 2024-05-01 10:44AM EDT | 11.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 14 | 244 | 76.56% |
| GRPN240503P00011500 | 2024-05-01 2:42PM EDT | 11.50 | 0.45 | 0.50 | 0.60 | +0.20 | +80.00% | 12 | 969 | 79.69% |
| GRPN240503P00012000 | 2024-04-30 9:53AM EDT | 12.00 | 1.05 | 0.85 | 1.05 | +0.40 | +61.54% | 2 | 252 | 82.81% |
| GRPN240503P00012500 | 2024-05-01 10:44AM EDT | 12.50 | 1.46 | 1.30 | 1.55 | +0.29 | +24.79% | 2 | 215 | 97.66% |
| GRPN240503P00013000 | 2024-04-25 9:34AM EDT | 13.00 | 2.75 | 1.60 | 3.70 | 0.00 | - | 73 | 38 | 353.13% |
| GRPN240503P00014000 | 2024-04-29 2:56PM EDT | 14.00 | 2.30 | 2.80 | 4.70 | 0.00 | - | 1 | 1 | 442.19% |
| GRPN240503P00015000 | 2024-03-21 1:10PM EDT | 15.00 | 1.83 | 4.00 | 7.40 | 0.00 | - | - | 2 | 742.19% |
© 2024 Yahoo. All rights reserved.