Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240920C00004000 | 2024-03-18 3:27PM EDT | 4.00 | 9.30 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 183.20% |
| GRPN240920C00010000 | 2024-04-16 3:19PM EDT | 10.00 | 3.00 | 1.10 | 3.40 | 0.00 | - | 1 | 20 | 60.06% |
| GRPN240920C00011000 | 2024-04-22 12:41PM EDT | 11.00 | 1.65 | 0.65 | 2.95 | 0.00 | - | 4 | 141 | 61.87% |
| GRPN240920C00012000 | 2024-04-29 2:35PM EDT | 12.00 | 2.47 | 0.25 | 2.25 | 0.00 | - | 68 | 80 | 56.45% |
| GRPN240920C00013000 | 2024-04-23 10:39AM EDT | 13.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 7 | 8 | 87.01% |
| GRPN240920C00014000 | 2024-04-23 12:29PM EDT | 14.00 | 1.48 | 1.30 | 1.60 | 0.00 | - | - | 1 | 85.01% |
| GRPN240920C00015000 | 2024-04-23 9:56AM EDT | 15.00 | 1.00 | 1.00 | 1.40 | 0.00 | - | 3 | 22 | 84.13% |
| GRPN240920C00016000 | 2024-04-22 10:27AM EDT | 16.00 | 0.65 | 0.90 | 1.60 | 0.00 | - | 2 | 4 | 93.36% |
| GRPN240920C00017000 | 2024-04-10 10:27AM EDT | 17.00 | 1.03 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 77.64% |
| GRPN240920C00018000 | 2024-05-02 12:42PM EDT | 18.00 | 0.85 | 0.50 | 1.40 | 0.00 | - | 1 | 17 | 94.04% |
| GRPN240920C00019000 | 2024-03-15 9:30AM EDT | 19.00 | 3.50 | 0.35 | 2.60 | 0.00 | - | 20 | 18 | 120.22% |
| GRPN240920C00020000 | 2024-04-26 11:41AM EDT | 20.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 1,009 | 112.60% |
| GRPN240920C00021000 | 2024-03-27 10:26AM EDT | 21.00 | 1.05 | 0.40 | 0.90 | 0.00 | - | 2 | 3 | 95.21% |
| GRPN240920C00022000 | 2024-03-26 2:33PM EDT | 22.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 4 | 5 | 88.87% |
| GRPN240920C00023000 | 2024-03-15 1:09PM EDT | 23.00 | 1.10 | 0.15 | 2.45 | 0.00 | - | 2 | 2 | 131.79% |
| GRPN240920C00025000 | 2024-03-15 1:15PM EDT | 25.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 18 | 134.18% |
| GRPN240920C00027000 | 2024-03-18 10:19AM EDT | 27.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 3 | 32 | 102.15% |
| GRPN240920C00030000 | 2024-02-05 3:00PM EDT | 30.00 | 0.55 | 1.10 | 4.30 | 0.00 | - | 2 | 25 | 208.40% |
| GRPN240920C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 12 | 109.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240920P00001000 | 2023-10-27 10:49AM EDT | 1.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 246.88% |
| GRPN240920P00002000 | 2023-10-13 10:34AM EDT | 2.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | - | 3 | 202.34% |
| GRPN240920P00003000 | 2024-03-25 10:38AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 7 | 185.94% |
| GRPN240920P00004000 | 2023-11-10 1:43PM EDT | 4.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 6 | 4 | 166.02% |
| GRPN240920P00005000 | 2024-04-16 11:17AM EDT | 5.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 23 | 132.62% |
| GRPN240920P00007000 | 2024-04-17 2:15PM EDT | 7.00 | 0.90 | 0.35 | 0.75 | 0.00 | - | - | 2 | 91.02% |
| GRPN240920P00008000 | 2024-04-08 1:38PM EDT | 8.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 2 | 15 | 93.36% |
| GRPN240920P00009000 | 2024-04-23 10:41AM EDT | 9.00 | 1.55 | 1.30 | 1.35 | 0.00 | - | 11 | 66 | 92.29% |
| GRPN240920P00010000 | 2024-04-24 10:22AM EDT | 10.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 1 | 1,039 | 92.38% |
| GRPN240920P00011000 | 2024-04-15 12:56PM EDT | 11.00 | 2.82 | 2.30 | 2.45 | 0.00 | - | 3 | 4 | 91.70% |
| GRPN240920P00012000 | 2024-03-20 9:53AM EDT | 12.00 | 1.80 | 2.35 | 4.10 | 0.00 | - | 30 | 68 | 99.85% |
| GRPN240920P00013000 | 2024-03-26 9:30AM EDT | 13.00 | 2.93 | 3.80 | 4.00 | 0.00 | - | 1 | 24 | 99.46% |
| GRPN240920P00014000 | 2024-04-16 10:45AM EDT | 14.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | - | 4 | 89.40% |
| GRPN240920P00015000 | 2024-03-20 12:34PM EDT | 15.00 | 3.30 | 6.20 | 6.50 | 0.00 | - | 1 | 54 | 134.08% |
| GRPN240920P00017000 | 2024-03-21 10:42AM EDT | 17.00 | 4.85 | 6.20 | 8.20 | 0.00 | - | - | 11 | 106.54% |
| GRPN240920P00018000 | 2024-03-21 10:38AM EDT | 18.00 | 5.65 | 8.50 | 9.80 | 0.00 | - | - | 10 | 147.56% |
| GRPN240920P00020000 | 2023-10-24 12:24PM EDT | 20.00 | 11.42 | 10.90 | 11.40 | 0.00 | - | - | 0 | 158.59% |
| GRPN240920P00030000 | 2024-03-27 12:27PM EDT | 30.00 | 17.05 | 18.30 | 20.20 | 0.00 | - | 6 | 6 | 114.55% |
© 2024 Yahoo. All rights reserved.