Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621C00015000 | 2024-06-17 12:44PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.55 | -0.01 | -2.17% | 85 | 1,470 | 65.23% |
| GRPN240628C00015000 | 2024-06-17 12:06PM EDT | 2024-06-28 | 0.66 | 0.70 | 0.80 | -0.94 | -58.75% | 23 | 16 | 65.23% |
| GRPN240712C00015000 | 2024-06-14 3:33PM EDT | 2024-07-12 | 1.02 | 0.80 | 1.30 | 0.00 | - | - | 16 | 63.09% |
| GRPN240719C00015000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 1,292 | 61.62% |
| GRPN240816C00015000 | 2024-06-11 10:32AM EDT | 2024-08-16 | 1.90 | 2.00 | 2.10 | -0.20 | -9.52% | 1 | 1,367 | 82.32% |
| GRPN240920C00015000 | 2024-06-14 2:28PM EDT | 2024-09-20 | 2.36 | 2.35 | 2.45 | 0.00 | - | 40 | 46 | 77.20% |
| GRPN241018C00015000 | 2024-06-12 12:29PM EDT | 2024-10-18 | 3.50 | 2.60 | 2.70 | 0.00 | - | 20 | 174 | 75.20% |
| GRPN241115C00015000 | 2024-06-12 3:36PM EDT | 2024-11-15 | 3.90 | 3.10 | 3.30 | 0.00 | - | 980 | 1,958 | 82.57% |
| GRPN250117C00015000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 4.25 | 3.50 | 3.70 | 0.00 | - | 3 | 476 | 78.47% |
| GRPN251219C00015000 | 2024-05-13 11:00AM EDT | 2025-12-19 | 5.39 | 5.50 | 7.10 | 0.00 | - | 20 | 103 | 89.16% |
| GRPN260116C00015000 | 2024-06-04 10:20AM EDT | 2026-01-16 | 6.44 | 5.10 | 6.30 | 0.00 | - | 4 | 205 | 77.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621P00015000 | 2024-06-17 2:02PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 224 | 927 | 55.47% |
| GRPN240628P00015000 | 2024-06-17 2:18PM EDT | 2024-06-28 | 0.55 | 0.55 | 0.60 | -0.15 | -21.43% | 14 | 52 | 56.45% |
| GRPN240705P00015000 | 2024-06-17 1:34PM EDT | 2024-07-05 | 0.75 | 0.65 | 0.75 | +0.20 | +36.36% | 67 | 210 | 54.10% |
| GRPN240719P00015000 | 2024-06-17 9:51AM EDT | 2024-07-19 | 1.10 | 0.95 | 1.05 | -0.05 | -4.35% | 7 | 554 | 57.72% |
| GRPN240726P00015000 | 2024-06-11 11:52AM EDT | 2024-07-26 | 1.25 | 1.05 | 1.20 | 0.00 | - | - | 1 | 58.69% |
| GRPN240816P00015000 | 2024-06-12 10:39AM EDT | 2024-08-16 | 1.48 | 1.80 | 1.95 | 0.00 | - | 1 | 143 | 78.42% |
| GRPN240920P00015000 | 2024-06-13 11:13AM EDT | 2024-09-20 | 1.90 | 2.15 | 2.30 | 0.00 | - | 1 | 59 | 74.02% |
| GRPN241018P00015000 | 2024-06-03 3:27PM EDT | 2024-10-18 | 2.50 | 2.40 | 2.50 | 0.00 | - | 7 | 7 | 71.73% |
| GRPN250117P00015000 | 2024-06-11 12:35PM EDT | 2025-01-17 | 3.37 | 3.30 | 3.40 | +0.07 | +2.12% | 1 | 17 | 74.61% |
| GRPN251219P00015000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 5.80 | 5.00 | 6.10 | 0.00 | - | 4 | 4 | 78.81% |
| GRPN260116P00015000 | 2024-06-17 11:47AM EDT | 2026-01-16 | 5.57 | 5.20 | 5.80 | +0.37 | +7.12% | 1 | 107 | 76.15% |
© 2024 Yahoo. All rights reserved.