UK markets open in 7 hours 23 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,079.02 +3,943.86 (+7.56%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240621C00115000 | 2024-03-14 10:22AM EDT | 115.00 | 20.18 | 18.20 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| LOPE240621C00120000 | 2024-01-17 12:21PM EDT | 120.00 | 13.60 | 15.70 | 16.60 | 0.00 | - | 2 | 2 | 0.00% |
| LOPE240621C00125000 | 2024-03-18 10:02AM EDT | 125.00 | 15.00 | 10.50 | 11.00 | 0.00 | - | 1 | 46 | 0.00% |
| LOPE240621C00130000 | 2024-04-23 10:56AM EDT | 130.00 | 7.00 | 16.40 | 20.10 | 0.00 | - | 1 | 19 | 51.00% |
| LOPE240621C00135000 | 2024-04-19 10:15AM EDT | 135.00 | 4.70 | 10.50 | 12.20 | 0.00 | - | 1 | 20 | 0.00% |
| LOPE240621C00140000 | 2024-05-13 1:40PM EDT | 140.00 | 9.80 | 8.70 | 9.30 | 0.00 | - | 4 | 25 | 25.71% |
| LOPE240621C00145000 | 2024-05-17 11:35AM EDT | 145.00 | 4.30 | 4.90 | 5.40 | +1.00 | +30.30% | 10 | 139 | 22.27% |
| LOPE240621C00150000 | 2024-05-16 2:28PM EDT | 150.00 | 1.30 | 2.15 | 2.50 | 0.00 | - | 29 | 93 | 19.80% |
| LOPE240621C00155000 | 2024-05-20 3:13PM EDT | 155.00 | 0.70 | 0.70 | 0.90 | -0.55 | -44.00% | 350 | 121 | 18.53% |
| LOPE240621C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | -1.30 | -86.67% | 43 | 43 | 17.92% |
| LOPE240621C00165000 | 2023-11-22 11:22AM EDT | 165.00 | 3.00 | 3.90 | 4.40 | 0.00 | - | - | 10 | 56.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240621P00060000 | 2023-12-08 10:30AM EDT | 60.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | - | 1 | 140.04% |
| LOPE240621P00105000 | 2024-04-18 12:27PM EDT | 105.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 53.71% |
| LOPE240621P00110000 | 2024-02-06 4:13PM EDT | 110.00 | 2.80 | 1.05 | 1.30 | 0.00 | - | 22 | 66 | 73.27% |
| LOPE240621P00115000 | 2024-04-24 12:47PM EDT | 115.00 | 1.65 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 45.95% |
| LOPE240621P00120000 | 2024-05-06 9:35AM EDT | 120.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 11 | 18 | 39.31% |
| LOPE240621P00125000 | 2024-05-14 11:30AM EDT | 125.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 21 | 32.81% |
| LOPE240621P00130000 | 2024-05-06 12:20PM EDT | 130.00 | 2.60 | 0.05 | 0.25 | 0.00 | - | 6 | 21 | 26.37% |
| LOPE240621P00135000 | 2024-05-16 11:55AM EDT | 135.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 31 | 19.97% |
| LOPE240621P00140000 | 2024-05-16 11:55AM EDT | 140.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 1 | 89 | 18.35% |
| LOPE240621P00145000 | 2024-05-17 3:11PM EDT | 145.00 | 2.85 | 1.60 | 1.90 | 0.00 | - | 11 | 96 | 17.43% |
| LOPE240621P00150000 | 2024-05-13 12:29PM EDT | 150.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 4 | 16 | 16.25% |
| LOPE240621P00155000 | 2024-03-18 11:05AM EDT | 155.00 | 18.70 | 21.60 | 26.00 | 0.00 | - | 5 | 1 | 110.32% |
| LOPE240621P00165000 | 2023-12-08 12:22PM EDT | 165.00 | 25.80 | 39.50 | 44.10 | 0.00 | - | - | 0 | 175.00% |
| LOPE240621P00170000 | 2024-05-08 10:45AM EDT | 170.00 | 20.50 | 20.70 | 24.40 | 0.00 | - | - | 0 | 48.80% |
| LOPE240621P00180000 | 2024-02-14 10:34AM EDT | 180.00 | 60.60 | 45.10 | 49.20 | 0.00 | - | 1 | 0 | 144.52% |
© 2024 Yahoo. All rights reserved.