Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621C00004000 | 2023-11-15 11:27AM EDT | 4.00 | 6.00 | 5.50 | 8.60 | 0.00 | - | 1 | 1 | 430.86% |
| GRPN240621C00005000 | 2024-01-18 3:15PM EDT | 5.00 | 7.40 | 11.20 | 15.30 | 0.00 | - | 8 | 8 | 0.00% |
| GRPN240621C00007000 | 2023-11-16 4:24PM EDT | 7.00 | 3.60 | 3.20 | 6.10 | 0.00 | - | 1 | 1 | 139.84% |
| GRPN240621C00008000 | 2024-01-25 11:05AM EDT | 8.00 | 5.28 | 8.20 | 11.70 | 0.00 | - | 1 | 11 | 816.80% |
| GRPN240621C00009000 | 2024-04-23 10:57AM EDT | 9.00 | 2.10 | 1.60 | 4.60 | 0.00 | - | 2 | 32 | 121.48% |
| GRPN240621C00010000 | 2024-04-23 11:47AM EDT | 10.00 | 2.00 | 1.40 | 3.70 | 0.00 | - | 13 | 318 | 122.17% |
| GRPN240621C00011000 | 2024-04-26 2:36PM EDT | 11.00 | 2.10 | 0.85 | 1.90 | 0.00 | - | 1 | 159 | 77.93% |
| GRPN240621C00012000 | 2024-05-03 1:27PM EDT | 12.00 | 1.45 | 0.75 | 1.55 | -0.10 | -6.45% | 12 | 4,143 | 89.26% |
| GRPN240621C00013000 | 2024-05-01 9:53AM EDT | 13.00 | 1.16 | 0.50 | 1.25 | 0.00 | - | 3 | 380 | 91.60% |
| GRPN240621C00014000 | 2024-04-24 2:28PM EDT | 14.00 | 0.68 | 0.30 | 1.00 | 0.00 | - | 4 | 1,221 | 92.38% |
| GRPN240621C00015000 | 2024-04-29 10:24AM EDT | 15.00 | 0.76 | 0.45 | 0.80 | 0.00 | - | 1 | 992 | 103.71% |
| GRPN240621C00016000 | 2024-05-01 2:04PM EDT | 16.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 29 | 206 | 101.76% |
| GRPN240621C00017000 | 2024-04-26 2:55PM EDT | 17.00 | 0.53 | 0.10 | 0.55 | 0.00 | - | 2 | 2,576 | 100.39% |
| GRPN240621C00018000 | 2024-04-26 9:49AM EDT | 18.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 60 | 1,325 | 103.91% |
| GRPN240621C00019000 | 2024-03-18 2:42PM EDT | 19.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 20 | 164.36% |
| GRPN240621C00020000 | 2024-05-01 1:56PM EDT | 20.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 2,358 | 102.73% |
| GRPN240621C00021000 | 2024-03-06 11:37AM EDT | 21.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GRPN240621C00022000 | 2024-04-11 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 128.71% |
| GRPN240621C00025000 | 2024-04-10 11:59AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 500 | 1,470 | 120.31% |
| GRPN240621C00026000 | 2024-02-14 12:49PM EDT | 26.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 206.25% |
| GRPN240621C00027000 | 2024-04-30 3:37PM EDT | 27.00 | 0.05 | 1.30 | 0.20 | 0.00 | - | 50 | 1,588 | 205.47% |
| GRPN240621C00030000 | 2024-02-28 4:49PM EDT | 30.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | - | 27 | 167.19% |
| GRPN240621C00035000 | 2024-04-18 1:47PM EDT | 35.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 750 | 4,629 | 162.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621P00002000 | 2023-11-14 3:59PM EDT | 2.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1,269 | 364.06% |
| GRPN240621P00003000 | 2024-04-15 10:25AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 723 | 14,578 | 175.00% |
| GRPN240621P00004000 | 2024-04-25 3:11PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 83 | 137.50% |
| GRPN240621P00005000 | 2024-03-25 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 150 | 179.30% |
| GRPN240621P00006000 | 2023-11-22 11:45AM EDT | 6.00 | 1.10 | 0.15 | 0.70 | 0.00 | - | - | 1 | 172.27% |
| GRPN240621P00007000 | 2024-04-22 12:35PM EDT | 7.00 | 0.47 | 0.10 | 0.55 | 0.00 | - | 32 | 69 | 126.56% |
| GRPN240621P00008000 | 2024-04-29 3:41PM EDT | 8.00 | 0.40 | 0.35 | 2.05 | 0.00 | - | 1 | 124 | 181.84% |
| GRPN240621P00009000 | 2024-05-03 12:02PM EDT | 9.00 | 0.65 | 0.60 | 0.80 | -0.43 | -39.81% | 8 | 34 | 107.03% |
| GRPN240621P00010000 | 2024-05-01 9:53AM EDT | 10.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 2 | 537 | 106.45% |
| GRPN240621P00011000 | 2024-05-03 2:35PM EDT | 11.00 | 1.55 | 1.45 | 1.70 | -0.18 | -10.40% | 50 | 1,256 | 104.30% |
| GRPN240621P00012000 | 2024-05-03 11:59AM EDT | 12.00 | 2.10 | 2.05 | 2.25 | -0.32 | -13.22% | 8 | 981 | 102.73% |
| GRPN240621P00013000 | 2024-04-26 3:01PM EDT | 13.00 | 2.55 | 2.75 | 2.95 | 0.00 | - | 3 | 94 | 103.81% |
| GRPN240621P00014000 | 2024-05-03 3:32PM EDT | 14.00 | 3.64 | 2.50 | 4.20 | -1.11 | -23.37% | 2 | 63 | 86.91% |
| GRPN240621P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 4.12 | 4.30 | 4.60 | +0.04 | +0.98% | 20 | 91 | 107.03% |
| GRPN240621P00016000 | 2024-03-20 11:28AM EDT | 16.00 | 2.86 | 6.60 | 7.10 | 0.00 | - | 1 | 6 | 208.98% |
| GRPN240621P00017000 | 2024-01-16 10:30AM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GRPN240621P00018000 | 2024-04-18 3:07PM EDT | 18.00 | 8.40 | 6.90 | 7.30 | 0.00 | - | 6 | 8 | 108.59% |
| GRPN240621P00019000 | 2024-03-15 1:19PM EDT | 19.00 | 7.10 | 8.60 | 10.90 | 0.00 | - | 5 | 5 | 234.47% |
| GRPN240621P00020000 | 2024-03-15 12:20PM EDT | 20.00 | 7.65 | 8.70 | 11.80 | 0.00 | - | 1 | 11 | 211.62% |
| GRPN240621P00021000 | 2024-02-13 11:51AM EDT | 21.00 | 7.00 | 5.40 | 6.20 | 0.00 | - | - | 8 | 0.00% |
| GRPN240621P00022000 | 2024-03-18 1:16PM EDT | 22.00 | 9.70 | 12.20 | 14.20 | 0.00 | - | 14 | 7 | 287.11% |
| GRPN240621P00023000 | 2024-03-13 3:09PM EDT | 23.00 | 7.10 | 12.30 | 14.80 | 0.00 | - | 9 | 11 | 253.71% |
| GRPN240621P00025000 | 2024-03-06 4:14PM EDT | 25.00 | 8.90 | 12.70 | 15.80 | 0.00 | - | 3 | 3 | 169.73% |
© 2024 Yahoo. All rights reserved.