Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503C00009000 | 2024-04-22 10:52AM EDT | 9.00 | 0.85 | 1.05 | 2.25 | 0.00 | - | - | 12 | 270.31% |
| GRPN240503C00009500 | 2024-04-22 3:17PM EDT | 9.50 | 0.65 | 1.50 | 1.75 | 0.00 | - | - | 36 | 176.56% |
| GRPN240503C00010000 | 2024-04-29 9:37AM EDT | 10.00 | 1.50 | 1.10 | 1.20 | -0.23 | -13.29% | 1 | 433 | 142.19% |
| GRPN240503C00010500 | 2024-04-29 10:09AM EDT | 10.50 | 1.30 | 0.65 | 0.75 | 0.00 | - | 3 | 25 | 111.33% |
| GRPN240503C00011000 | 2024-04-30 12:32PM EDT | 11.00 | 0.72 | 0.35 | 0.45 | 0.00 | - | 48 | 96 | 105.86% |
| GRPN240503C00011500 | 2024-04-30 10:46AM EDT | 11.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 13 | 980 | 87.89% |
| GRPN240503C00012000 | 2024-04-30 3:53PM EDT | 12.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | 10 | 743 | 95.31% |
| GRPN240503C00012500 | 2024-04-30 1:07PM EDT | 12.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 109.38% |
| GRPN240503C00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 10 | 159.38% |
| GRPN240503C00013500 | 2024-04-29 1:38PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 21 | 153.13% |
| GRPN240503C00014500 | 2024-04-16 12:38PM EDT | 14.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 209.38% |
| GRPN240503C00015000 | 2024-04-15 9:32AM EDT | 15.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 455.47% |
| GRPN240503C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 446.88% |
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 | 1.35 | 0.00 | - | 10 | 10 | 735.94% |
| GRPN240503P00008500 | 2024-04-22 1:23PM EDT | 8.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 23 | 575.78% |
| GRPN240503P00009000 | 2024-04-25 11:34AM EDT | 9.00 | 0.09 | 0.00 | 1.85 | 0.00 | - | 1 | 8 | 485.16% |
| GRPN240503P00009500 | 2024-04-26 11:48AM EDT | 9.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 292.19% |
| GRPN240503P00010000 | 2024-05-01 10:01AM EDT | 10.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 16 | 675 | 87.50% |
| GRPN240503P00010500 | 2024-05-01 10:38AM EDT | 10.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 81 | 60.94% |
| GRPN240503P00011000 | 2024-05-01 10:44AM EDT | 11.00 | 0.32 | 0.30 | 0.35 | +0.17 | +113.33% | 13 | 244 | 76.56% |
| GRPN240503P00011500 | 2024-05-01 9:54AM EDT | 11.50 | 0.40 | 0.50 | 0.60 | +0.15 | +60.00% | 8 | 969 | 58.59% |
| GRPN240503P00012000 | 2024-04-30 9:53AM EDT | 12.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 30 | 252 | 0.00% |
| GRPN240503P00012500 | 2024-05-01 10:44AM EDT | 12.50 | 1.46 | 1.35 | 1.50 | +0.29 | +32.95% | 2 | 215 | 0.00% |
| GRPN240503P00013000 | 2024-04-25 9:34AM EDT | 13.00 | 2.75 | 1.65 | 2.15 | 0.00 | - | 73 | 38 | 164.06% |
| GRPN240503P00014000 | 2024-04-29 2:56PM EDT | 14.00 | 2.30 | 2.65 | 3.30 | 0.00 | - | 1 | 1 | 273.44% |
| GRPN240503P00015000 | 2024-03-21 1:10PM EDT | 15.00 | 1.83 | 4.00 | 7.40 | 0.00 | - | - | 2 | 719.92% |
© 2024 Yahoo. All rights reserved.