Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240705C00009000 | 2024-06-27 10:35AM EDT | 9.00 | 5.70 | 4.30 | 8.20 | 0.00 | - | 8 | 14 | 687.11% |
| GRPN240705C00010500 | 2024-06-21 2:41PM EDT | 10.50 | 4.10 | 2.80 | 6.70 | 0.00 | - | 1 | 1 | 557.42% |
| GRPN240705C00011500 | 2024-06-26 11:36AM EDT | 11.50 | 3.10 | 1.80 | 5.80 | 0.00 | - | 1 | 2 | 50.00% |
| GRPN240705C00013500 | 2024-06-13 2:19PM EDT | 13.50 | 2.85 | 0.90 | 3.90 | 0.00 | - | 4 | 4 | 164.84% |
| GRPN240705C00014000 | 2024-06-27 9:46AM EDT | 14.00 | 1.12 | 0.60 | 1.50 | 0.00 | - | 1 | 8 | 80.86% |
| GRPN240705C00014500 | 2024-06-28 3:12PM EDT | 14.50 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 9 | 24 | 57.23% |
| GRPN240705C00015000 | 2024-06-28 3:19PM EDT | 15.00 | 0.65 | 0.55 | 0.70 | +0.16 | +32.65% | 28 | 2,128 | 54.88% |
| GRPN240705C00015500 | 2024-06-28 3:15PM EDT | 15.50 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 1,017 | 235 | 58.01% |
| GRPN240705C00016000 | 2024-06-28 3:04PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 52 | 2,044 | 57.81% |
| GRPN240705C00016500 | 2024-06-28 3:04PM EDT | 16.50 | 0.10 | 0.10 | 0.20 | +0.04 | +66.67% | 9 | 19 | 63.28% |
| GRPN240705C00017000 | 2024-06-26 12:26PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 22 | 420 | 67.97% |
| GRPN240705C00017500 | 2024-06-24 11:11AM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 67.19% |
| GRPN240705C00020500 | 2024-06-21 11:43AM EDT | 20.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 10 | 10 | 285.55% |
| GRPN240705C00021000 | 2024-06-21 1:02PM EDT | 21.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 100 | 100 | 304.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240705P00011000 | 2024-06-24 9:30AM EDT | 11.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 200 | 202 | 300.78% |
| GRPN240705P00013000 | 2024-06-27 12:07PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 80.47% |
| GRPN240705P00013500 | 2024-06-28 2:18PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | -0.12 | -66.67% | 33 | 434 | 65.63% |
| GRPN240705P00014000 | 2024-06-28 11:40AM EDT | 14.00 | 0.11 | 0.05 | 0.10 | -0.17 | -60.71% | 15 | 104 | 57.03% |
| GRPN240705P00014500 | 2024-06-28 3:40PM EDT | 14.50 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 12 | 97 | 53.32% |
| GRPN240705P00015000 | 2024-06-28 1:21PM EDT | 15.00 | 0.46 | 0.30 | 0.35 | -0.19 | -29.23% | 37 | 189 | 54.88% |
| GRPN240705P00015500 | 2024-06-28 3:54PM EDT | 15.50 | 0.55 | 0.50 | 0.65 | -0.50 | -47.62% | 9 | 290 | 55.08% |
| GRPN240705P00016000 | 2024-06-27 2:48PM EDT | 16.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 57.81% |
| GRPN240705P00022000 | 2024-06-24 10:13AM EDT | 22.00 | 7.10 | 5.10 | 8.70 | 0.00 | - | 2 | 4 | 194.14% |
| GRPN240705P00024000 | 2024-06-21 10:18AM EDT | 24.00 | 9.60 | 7.20 | 10.70 | 0.00 | - | 5 | 5 | 238.67% |
© 2024 Yahoo. All rights reserved.