UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,029.01 +144.75 (+0.37%) Bitcoin GBP
50,001.22 -454.98 (-0.90%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719C00005000 | 2023-07-25 2:31PM EDT | 5.00 | 3.80 | 7.80 | 8.80 | 0.00 | - | - | 10 | 411.13% |
| GRPN240719C00007000 | 2024-04-26 12:38PM EDT | 7.00 | 5.05 | 3.90 | 5.10 | 0.00 | - | 10 | 10 | 132.81% |
| GRPN240719C00009000 | 2024-03-15 2:01PM EDT | 9.00 | 5.00 | 2.20 | 2.70 | 0.00 | - | - | 1 | 76.95% |
| GRPN240719C00010000 | 2024-04-22 1:41PM EDT | 10.00 | 1.55 | 2.00 | 2.15 | 0.00 | - | 29 | 37 | 88.48% |
| GRPN240719C00011000 | 2024-04-25 3:33PM EDT | 11.00 | 2.05 | 1.60 | 1.75 | 0.00 | - | 4 | 523 | 91.21% |
| GRPN240719C00012000 | 2024-05-07 11:53AM EDT | 12.00 | 1.50 | 1.20 | 1.30 | 0.00 | - | 30 | 641 | 87.99% |
| GRPN240719C00013000 | 2024-04-26 3:25PM EDT | 13.00 | 1.45 | 0.75 | 1.05 | 0.00 | - | 6 | 9 | 84.57% |
| GRPN240719C00014000 | 2024-04-22 3:59PM EDT | 14.00 | 0.55 | 0.70 | 2.35 | 0.00 | - | 16 | 31 | 130.66% |
| GRPN240719C00015000 | 2024-04-26 9:40AM EDT | 15.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | 5 | 761 | 78.81% |
| GRPN240719C00016000 | 2024-02-15 10:32AM EDT | 16.00 | 4.60 | 1.30 | 1.75 | 0.00 | - | 6 | 16 | 152.15% |
| GRPN240719C00017000 | 2024-04-18 1:56PM EDT | 17.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 76 | 111 | 91.70% |
| GRPN240719C00018000 | 2024-03-15 3:37PM EDT | 18.00 | 1.25 | 0.15 | 2.40 | 0.00 | - | 3 | 4 | 155.86% |
| GRPN240719C00019000 | 2024-04-16 3:45PM EDT | 19.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 83.20% |
| GRPN240719C00020000 | 2024-04-23 3:46PM EDT | 20.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 19 | 504 | 94.53% |
| GRPN240719C00022000 | 2024-02-28 4:07PM EDT | 22.00 | 3.10 | 0.15 | 0.65 | 0.00 | - | 63 | 162 | 124.41% |
| GRPN240719C00025000 | 2024-05-06 11:11AM EDT | 25.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 214 | 126.37% |
| GRPN240719C00027000 | 2024-03-15 12:46PM EDT | 27.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2,605 | 3,266 | 198.83% |
| GRPN240719C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 2.05 | 0.00 | 2.40 | 0.00 | - | - | 2 | 207.62% |
| GRPN240719C00029000 | 2024-02-20 10:30AM EDT | 29.00 | 1.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 211.62% |
| GRPN240719C00030000 | 2024-05-02 2:51PM EDT | 30.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 153 | 144.53% |
| GRPN240719C00035000 | 2024-04-22 9:44AM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 107 | 156.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719P00001000 | 2023-12-19 10:32AM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 317.19% |
| GRPN240719P00004000 | 2023-11-29 1:09PM EDT | 4.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 167.19% |
| GRPN240719P00005000 | 2023-11-16 11:25AM EDT | 5.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 188.67% |
| GRPN240719P00006000 | 2024-05-07 3:41PM EDT | 6.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 4 | 5,016 | 99.22% |
| GRPN240719P00007000 | 2024-04-16 11:26AM EDT | 7.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 20 | 23 | 96.09% |
| GRPN240719P00008000 | 2024-04-24 11:13AM EDT | 8.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 9 | 93.16% |
| GRPN240719P00009000 | 2024-04-23 3:45PM EDT | 9.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 197 | 92.87% |
| GRPN240719P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 530 | 92.38% |
| GRPN240719P00011000 | 2024-05-03 12:10PM EDT | 11.00 | 1.78 | 1.80 | 1.90 | 0.00 | - | 6 | 95 | 91.02% |
| GRPN240719P00012000 | 2024-05-03 12:10PM EDT | 12.00 | 2.43 | 2.35 | 2.50 | 0.00 | - | 4 | 38 | 87.70% |
| GRPN240719P00013000 | 2024-05-03 3:32PM EDT | 13.00 | 3.04 | 3.00 | 3.20 | 0.00 | - | 2 | 34 | 85.64% |
| GRPN240719P00014000 | 2024-02-26 3:38PM EDT | 14.00 | 2.12 | 2.85 | 2.95 | 0.00 | - | 1 | 31 | 0.00% |
| GRPN240719P00015000 | 2024-05-02 12:23PM EDT | 15.00 | 4.58 | 4.60 | 4.80 | 0.00 | - | 1 | 457 | 85.16% |
| GRPN240719P00016000 | 2024-04-26 12:11PM EDT | 16.00 | 5.08 | 5.50 | 7.40 | 0.00 | - | 10 | 41 | 138.48% |
| GRPN240719P00017000 | 2024-04-26 12:05PM EDT | 17.00 | 5.90 | 6.40 | 6.60 | 0.00 | - | 90 | 143 | 87.30% |
| GRPN240719P00018000 | 2024-04-26 12:07PM EDT | 18.00 | 6.73 | 7.30 | 8.10 | 0.00 | - | 40 | 53 | 109.67% |
| GRPN240719P00020000 | 2024-03-11 2:00PM EDT | 20.00 | 5.80 | 8.10 | 9.30 | 0.00 | - | 3 | 9 | 84.57% |
| GRPN240719P00021000 | 2024-03-06 11:59AM EDT | 21.00 | 6.20 | 9.60 | 10.40 | 0.00 | - | 3 | 3 | 102.15% |
| GRPN240719P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 6.90 | 10.20 | 12.90 | 0.00 | - | 4 | 4 | 121.78% |
| GRPN240719P00023000 | 2024-03-11 3:27PM EDT | 23.00 | 7.90 | 11.60 | 13.30 | 0.00 | - | 4 | 4 | 117.19% |
| GRPN240719P00024000 | 2024-03-06 11:53AM EDT | 24.00 | 8.40 | 12.30 | 13.30 | 0.00 | - | 1 | 18 | 102.34% |
| GRPN240719P00025000 | 2024-03-08 2:30PM EDT | 25.00 | 8.70 | 13.30 | 15.40 | 0.00 | - | 3 | 11 | 113.67% |
| GRPN240719P00026000 | 2024-03-08 2:30PM EDT | 26.00 | 9.50 | 14.30 | 15.70 | 0.00 | - | 8 | 8 | 152.93% |
| GRPN240719P00027000 | 2023-10-11 1:11PM EDT | 27.00 | 17.94 | 18.30 | 18.80 | 0.00 | - | 6 | 6 | 268.07% |
| GRPN240719P00030000 | 2024-04-24 2:11PM EDT | 30.00 | 19.20 | 18.80 | 21.20 | 0.00 | - | 1 | 18 | 190.82% |
© 2024 Yahoo. All rights reserved.