Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816C00010000 | 2024-05-23 11:06AM EDT | 10.00 | 6.50 | 3.30 | 5.50 | 0.00 | - | - | 2 | 57.03% |
| GRPN240816C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 1.75 | 3.50 | 3.90 | 0.00 | - | 14 | 14 | 76.56% |
| GRPN240816C00012000 | 2024-05-10 9:50AM EDT | 12.00 | 2.85 | 2.60 | 3.20 | 0.00 | - | - | 20 | 72.36% |
| GRPN240816C00013000 | 2024-06-24 12:56PM EDT | 13.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 615 | 3,654 | 0.00% |
| GRPN240816C00014000 | 2024-06-14 3:07PM EDT | 14.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| GRPN240816C00015000 | 2024-06-24 12:07PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,380 | 3.13% |
| GRPN240816C00016000 | 2024-06-25 3:40PM EDT | 16.00 | 1.23 | 0.00 | 0.00 | -0.02 | -1.60% | 10 | 6,252 | 6.25% |
| GRPN240816C00017000 | 2024-06-24 3:53PM EDT | 17.00 | 1.02 | 0.00 | 0.00 | +0.12 | +13.33% | 10 | 276 | 12.50% |
| GRPN240816C00018000 | 2024-06-24 3:52PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2,394 | 12.50% |
| GRPN240816C00019000 | 2024-06-24 11:39AM EDT | 19.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GRPN240816C00020000 | 2024-06-21 9:56AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 468 | 1,800 | 25.00% |
| GRPN240816C00022000 | 2024-06-24 10:42AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 25.00% |
| GRPN240816C00025000 | 2024-06-24 11:51AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,860 | 25.00% |
| GRPN240816C00030000 | 2024-05-30 1:05PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,011 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816P00005000 | 2024-06-07 9:43AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GRPN240816P00006000 | 2024-05-20 12:51PM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 173.83% |
| GRPN240816P00007000 | 2024-05-23 10:50AM EDT | 7.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 5 | 175.00% |
| GRPN240816P00008000 | 2024-05-10 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 124.02% |
| GRPN240816P00009000 | 2024-06-20 10:29AM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GRPN240816P00010000 | 2024-06-25 3:02PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | -0.06 | -17.14% | 10 | 12 | 25.00% |
| GRPN240816P00011000 | 2024-06-25 2:40PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | -0.05 | -9.09% | 2 | 191 | 25.00% |
| GRPN240816P00012000 | 2024-06-25 3:22PM EDT | 12.00 | 0.79 | 0.00 | 0.00 | +0.09 | +12.86% | 1,001 | 1,020 | 12.50% |
| GRPN240816P00013000 | 2024-06-24 10:01AM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 163 | 6.25% |
| GRPN240816P00014000 | 2024-06-21 1:33PM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 191 | 1.56% |
| GRPN240816P00015000 | 2024-06-12 10:39AM EDT | 15.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| GRPN240816P00016000 | 2024-06-20 1:53PM EDT | 16.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| GRPN240816P00017000 | 2024-06-17 1:11PM EDT | 17.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 0.00% |
| GRPN240816P00018000 | 2024-05-31 1:28PM EDT | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GRPN240816P00020000 | 2024-06-14 11:22AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.