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 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LOPE240621C00135000 | 2024-04-19 10:15AM EDT | 135.00 | 4.70 | 10.50 | 12.20 | 0.00 | - | 1 | 20 | 52.75% |
| LOPE240621C00140000 | 2024-05-30 3:30PM EDT | 140.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 1 | 24 | 24.61% |
| LOPE240621C00145000 | 2024-05-31 3:43PM EDT | 145.00 | 1.75 | 1.50 | 1.80 | -0.45 | -20.45% | 5 | 152 | 21.05% |
| LOPE240621C00150000 | 2024-05-24 1:32PM EDT | 150.00 | 1.30 | 0.30 | 0.50 | 0.00 | - | 2 | 89 | 19.92% |
| LOPE240621C00155000 | 2024-05-24 11:25AM EDT | 155.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 179 | 1,135 | 23.54% |
| LOPE240621C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 86 | 30.13% |
| LOPE240621C00165000 | 2023-11-22 11:22AM EDT | 165.00 | 3.00 | 3.90 | 4.40 | 0.00 | - | - | 10 | 83.65% |
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 | 169.92% |
| LOPE240621P00105000 | 2024-04-18 12:27PM EDT | 105.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 61.33% |
| LOPE240621P00110000 | 2024-02-06 4:13PM EDT | 110.00 | 2.80 | 1.05 | 1.30 | 0.00 | - | 22 | 66 | 83.79% |
| LOPE240621P00115000 | 2024-04-24 12:47PM EDT | 115.00 | 1.65 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 50.88% |
| LOPE240621P00120000 | 2024-05-06 9:35AM EDT | 120.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 11 | 18 | 42.38% |
| LOPE240621P00125000 | 2024-05-14 11:30AM EDT | 125.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 21 | 33.99% |
| LOPE240621P00130000 | 2024-05-06 12:20PM EDT | 130.00 | 2.60 | 0.05 | 0.25 | 0.00 | - | 5 | 21 | 25.59% |
| LOPE240621P00135000 | 2024-05-16 11:55AM EDT | 135.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 31 | 20.85% |
| LOPE240621P00140000 | 2024-05-16 11:55AM EDT | 140.00 | 1.35 | 1.30 | 1.55 | +0.10 | +8.00% | 1 | 89 | 19.21% |
| LOPE240621P00145000 | 2024-05-22 3:32PM EDT | 145.00 | 2.35 | 3.50 | 4.00 | 0.00 | - | 12 | 104 | 18.40% |
| LOPE240621P00150000 | 2024-05-28 12:27PM EDT | 150.00 | 5.70 | 5.70 | 9.70 | 0.00 | - | 1 | 22 | 36.19% |
| LOPE240621P00155000 | 2024-03-18 11:05AM EDT | 155.00 | 18.70 | 21.60 | 26.00 | 0.00 | - | 5 | 1 | 118.45% |
| LOPE240621P00165000 | 2023-12-08 12:22PM EDT | 165.00 | 25.80 | 39.50 | 44.10 | 0.00 | - | - | 0 | 200.46% |
| LOPE240621P00170000 | 2024-05-08 10:45AM EDT | 170.00 | 20.50 | 25.60 | 29.10 | 0.00 | - | - | 0 | 65.09% |
| LOPE240621P00180000 | 2024-02-14 10:34AM EDT | 180.00 | 60.60 | 45.10 | 49.20 | 0.00 | - | 1 | 0 | 156.02% |
© 2024 Yahoo. All rights reserved.