Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117C00002000 | 2024-04-02 12:57PM EDT | 2.00 | 10.10 | 7.10 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
| GRPN250117C00003000 | 2024-02-20 10:53AM EDT | 3.00 | 13.54 | 9.50 | 14.00 | 0.00 | - | 499 | 619 | 186.33% |
| GRPN250117C00005000 | 2024-05-10 12:42PM EDT | 5.00 | 8.77 | 11.30 | 12.10 | 0.00 | - | 101 | 2,018 | 105.27% |
| GRPN250117C00008000 | 2024-05-17 9:51AM EDT | 8.00 | 9.10 | 8.60 | 9.20 | 0.00 | - | 1 | 1,252 | 79.39% |
| GRPN250117C00010000 | 2024-05-14 9:59AM EDT | 10.00 | 8.20 | 7.00 | 7.70 | 0.00 | - | 2 | 381 | 76.51% |
| GRPN250117C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 2.65 | 6.00 | 7.00 | 0.00 | - | 10 | 10 | 70.80% |
| GRPN250117C00012000 | 2024-05-14 12:14PM EDT | 12.00 | 6.53 | 6.00 | 6.40 | 0.00 | - | 4 | 71 | 79.74% |
| GRPN250117C00013000 | 2024-05-13 2:41PM EDT | 13.00 | 4.70 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 79.54% |
| GRPN250117C00014000 | 2024-05-08 9:51AM EDT | 14.00 | 2.05 | 5.00 | 5.30 | 0.00 | - | - | 1 | 79.44% |
| GRPN250117C00015000 | 2024-05-22 3:37PM EDT | 15.00 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 473 | 79.49% |
| GRPN250117C00016000 | 2024-05-17 1:49PM EDT | 16.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 78.66% |
| GRPN250117C00017000 | 2024-05-14 10:10AM EDT | 17.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 1 | 60 | 78.17% |
| GRPN250117C00019000 | 2024-05-22 12:24PM EDT | 19.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | - | 1 | 79.05% |
| GRPN250117C00020000 | 2024-05-23 9:51AM EDT | 20.00 | 2.82 | 2.80 | 3.10 | 0.00 | - | 20 | 204 | 78.66% |
| GRPN250117C00022000 | 2024-05-14 11:55AM EDT | 22.00 | 3.10 | 2.35 | 2.60 | 0.00 | - | 2 | 182 | 78.81% |
| GRPN250117C00025000 | 2024-05-16 1:05PM EDT | 25.00 | 2.20 | 1.70 | 1.95 | 0.00 | - | 1 | 113 | 77.20% |
| GRPN250117C00027000 | 2024-05-14 9:59AM EDT | 27.00 | 2.40 | 1.45 | 1.65 | 0.00 | - | 1 | 1,967 | 77.61% |
| GRPN250117C00030000 | 2024-05-24 3:10PM EDT | 30.00 | 1.20 | 1.10 | 1.30 | -0.30 | -20.00% | 1 | 307 | 77.64% |
| GRPN250117C00032000 | 2024-05-24 12:25PM EDT | 32.00 | 1.02 | 0.90 | 1.15 | -0.13 | -11.30% | 1 | 313 | 77.83% |
| GRPN250117C00035000 | 2024-05-24 12:25PM EDT | 35.00 | 0.78 | 0.70 | 0.90 | -0.22 | -22.00% | 1 | 291 | 77.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN250117P00001000 | 2024-03-12 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 150 | 181.25% |
| GRPN250117P00003000 | 2024-05-13 11:36AM EDT | 3.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2,895 | 5,474 | 126.17% |
| GRPN250117P00005000 | 2024-05-15 12:23PM EDT | 5.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 614 | 104.30% |
| GRPN250117P00007000 | 2024-05-14 10:22AM EDT | 7.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 93.95% |
| GRPN250117P00008000 | 2024-05-15 12:25PM EDT | 8.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 1 | 467 | 91.41% |
| GRPN250117P00009000 | 2024-05-06 3:49PM EDT | 9.00 | 2.00 | 0.70 | 1.50 | 0.00 | - | 1 | 9 | 95.31% |
| GRPN250117P00010000 | 2024-05-22 1:27PM EDT | 10.00 | 1.27 | 0.80 | 1.40 | 0.00 | - | 18 | 56 | 83.11% |
| GRPN250117P00011000 | 2024-05-13 3:33PM EDT | 11.00 | 1.80 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 81.84% |
| GRPN250117P00012000 | 2024-05-14 11:06AM EDT | 12.00 | 2.05 | 1.70 | 1.90 | 0.00 | - | 1 | 63 | 80.81% |
| GRPN250117P00013000 | 2024-05-22 1:27PM EDT | 13.00 | 2.18 | 2.15 | 2.35 | 0.00 | - | - | 18 | 80.52% |
| GRPN250117P00014000 | 2024-05-14 3:19PM EDT | 14.00 | 2.85 | 2.60 | 2.80 | 0.00 | - | - | 6 | 79.25% |
| GRPN250117P00015000 | 2024-05-10 10:17AM EDT | 15.00 | 4.80 | 3.10 | 3.30 | 0.00 | - | 4 | 17 | 78.22% |
| GRPN250117P00016000 | 2024-05-16 3:48PM EDT | 16.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | - | 1 | 77.49% |
| GRPN250117P00017000 | 2024-03-20 1:35PM EDT | 17.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 154.15% |
| GRPN250117P00020000 | 2024-04-25 1:04PM EDT | 20.00 | 10.00 | 6.20 | 6.50 | 0.00 | - | 13 | 16 | 75.64% |
| GRPN250117P00022000 | 2023-11-02 12:21PM EDT | 22.00 | 12.40 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 160.89% |
| GRPN250117P00027000 | 2024-02-09 11:21AM EDT | 27.00 | 13.02 | 11.80 | 13.40 | 0.00 | - | - | 2 | 87.79% |
© 2024 Yahoo. All rights reserved.