Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00012000 | 2024-05-07 11:23AM EDT | 2024-05-10 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 57 | 2,934 | 230.47% |
| GRPN240517C00012000 | 2024-05-07 9:46AM EDT | 2024-05-17 | 0.80 | 0.80 | 0.90 | -0.15 | -15.79% | 5 | 3,257 | 151.95% |
| GRPN240524C00012000 | 2024-04-30 12:16PM EDT | 2024-05-24 | 1.33 | 0.90 | 1.00 | 0.00 | - | 10 | 66 | 129.10% |
| GRPN240531C00012000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 0.70 | 0.95 | 1.05 | 0.00 | - | - | 6 | 113.77% |
| GRPN240621C00012000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 1.27 | 1.20 | 1.30 | +0.12 | +10.43% | 350 | 4,144 | 99.71% |
| GRPN240719C00012000 | 2024-04-23 11:27AM EDT | 2024-07-19 | 1.40 | 1.50 | 1.55 | 0.00 | - | 9 | 611 | 92.29% |
| GRPN240920C00012000 | 2024-04-29 2:35PM EDT | 2024-09-20 | 2.47 | 2.10 | 2.20 | 0.00 | - | 68 | 80 | 90.82% |
| GRPN250117C00012000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 2.62 | 2.85 | 3.10 | 0.00 | - | 3 | 67 | 89.06% |
| GRPN260116C00012000 | 2024-04-15 9:42AM EDT | 2026-01-16 | 3.80 | 4.30 | 4.80 | 0.00 | - | 2 | 50 | 86.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00012000 | 2024-05-07 11:18AM EDT | 2024-05-10 | 1.50 | 1.50 | 1.60 | -0.20 | -11.76% | 47 | 99 | 226.17% |
| GRPN240517P00012000 | 2024-05-02 11:21AM EDT | 2024-05-17 | 1.75 | 1.65 | 1.70 | 0.00 | - | 100 | 1,512 | 152.73% |
| GRPN240524P00012000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 1.80 | 1.70 | 1.80 | 0.00 | - | - | 1 | 126.95% |
| GRPN240531P00012000 | 2024-04-16 2:32PM EDT | 2024-05-31 | 2.35 | 1.40 | 1.85 | 0.00 | - | - | 1 | 96.88% |
| GRPN240621P00012000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 2.10 | 1.95 | 2.10 | 0.00 | - | 8 | 981 | 96.88% |
| GRPN240719P00012000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 2.43 | 2.20 | 2.40 | 0.00 | - | 4 | 38 | 90.04% |
| GRPN240816P00012000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 2.75 | 2.55 | 2.95 | 0.00 | - | 2 | 2 | 95.85% |
| GRPN240920P00012000 | 2024-03-20 9:53AM EDT | 2024-09-20 | 1.80 | 2.35 | 4.10 | 0.00 | - | 30 | 68 | 100.29% |
| GRPN241018P00012000 | 2024-04-22 3:53PM EDT | 2024-10-18 | 4.00 | 3.00 | 3.20 | 0.00 | - | 9 | 13 | 87.16% |
| GRPN250117P00012000 | 2024-05-01 11:12AM EDT | 2025-01-17 | 3.70 | 3.50 | 3.70 | 0.00 | - | 7 | 62 | 83.69% |
| GRPN260116P00012000 | 2024-05-07 9:59AM EDT | 2026-01-16 | 5.10 | 4.80 | 5.30 | +0.10 | +2.00% | 90 | 30 | 80.40% |
© 2024 Yahoo. All rights reserved.