Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,550.01 +1,687.38 (+2.73%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00009500 | 2024-04-22 11:00AM EDT | 9.50 | 1.05 | 1.80 | 2.30 | 0.00 | - | 4 | 5 | 167.19% |
| GRPN240510C00010000 | 2024-04-29 2:32PM EDT | 10.00 | 2.29 | 1.75 | 1.90 | 0.00 | - | 2 | 13 | 190.23% |
| GRPN240510C00010500 | 2024-04-29 2:33PM EDT | 10.50 | 1.93 | 1.45 | 1.60 | 0.00 | - | 39 | 38 | 188.67% |
| GRPN240510C00011000 | 2024-05-03 3:52PM EDT | 11.00 | 1.27 | 1.20 | 1.35 | -0.04 | -3.05% | 29 | 45 | 189.84% |
| GRPN240510C00011500 | 2024-05-03 3:51PM EDT | 11.50 | 0.99 | 1.00 | 1.10 | -0.04 | -3.88% | 30 | 312 | 189.45% |
| GRPN240510C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 62 | 2,805 | 187.50% |
| GRPN240510C00012500 | 2024-05-03 11:18AM EDT | 12.50 | 0.76 | 0.65 | 0.75 | +0.08 | +11.76% | 2 | 80 | 189.45% |
| GRPN240510C00013000 | 2024-05-03 1:19PM EDT | 13.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 30 | 132 | 186.72% |
| GRPN240510C00013500 | 2024-05-03 10:48AM EDT | 13.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 10 | 21 | 188.28% |
| GRPN240510C00014000 | 2024-05-03 1:11PM EDT | 14.00 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 70 | 67 | 186.72% |
| GRPN240510C00014500 | 2024-05-03 9:30AM EDT | 14.50 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 3 | 42 | 191.80% |
| GRPN240510C00015000 | 2024-05-03 3:13PM EDT | 15.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 24 | 793 | 188.28% |
| GRPN240510C00015500 | 2024-04-30 9:33AM EDT | 15.50 | 0.30 | 0.05 | 0.85 | 0.00 | - | 6 | 37 | 254.69% |
| GRPN240510C00016500 | 2024-04-30 3:07PM EDT | 16.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 18 | 30 | 185.16% |
| GRPN240510C00018500 | 2024-04-09 11:16AM EDT | 18.50 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 2 | 389.45% |
| GRPN240510C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 284.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00007500 | 2024-04-19 2:39PM EDT | 7.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 507.81% |
| GRPN240510P00008000 | 2024-05-03 1:17PM EDT | 8.00 | 0.12 | 0.05 | 2.20 | +0.07 | +140.00% | 1 | 5 | 464.06% |
| GRPN240510P00008500 | 2024-05-03 3:43PM EDT | 8.50 | 0.20 | 0.20 | 2.30 | -0.02 | -9.09% | 7 | 11 | 443.75% |
| GRPN240510P00009000 | 2024-05-03 3:56PM EDT | 9.00 | 0.32 | 0.30 | 0.40 | +0.01 | +3.23% | 19 | 60 | 203.91% |
| GRPN240510P00009500 | 2024-05-03 3:55PM EDT | 9.50 | 0.60 | 0.40 | 0.55 | +0.16 | +36.36% | 9 | 97 | 199.22% |
| GRPN240510P00010000 | 2024-05-03 10:47AM EDT | 10.00 | 0.50 | 0.60 | 0.75 | -0.10 | -16.67% | 12 | 98 | 203.32% |
| GRPN240510P00010500 | 2024-05-03 12:34PM EDT | 10.50 | 0.87 | 0.80 | 1.30 | +0.08 | +10.13% | 1 | 16 | 231.25% |
| GRPN240510P00011000 | 2024-05-02 3:37PM EDT | 11.00 | 1.04 | 1.05 | 1.25 | 0.00 | - | 6 | 141 | 205.47% |
| GRPN240510P00011500 | 2024-05-02 11:52AM EDT | 11.50 | 1.40 | 1.30 | 1.45 | 0.00 | - | 49 | 61 | 196.48% |
| GRPN240510P00012000 | 2024-05-03 12:29PM EDT | 12.00 | 1.70 | 1.60 | 1.75 | +0.05 | +3.03% | 80 | 36 | 194.92% |
| GRPN240510P00012500 | 2024-05-03 11:33AM EDT | 12.50 | 1.95 | 1.95 | 2.10 | +0.25 | +14.71% | 1 | 18 | 196.88% |
| GRPN240510P00013000 | 2024-04-23 1:21PM EDT | 13.00 | 2.50 | 2.30 | 2.50 | 0.00 | - | 44 | 45 | 198.83% |
| GRPN240510P00013500 | 2024-05-01 1:56PM EDT | 13.50 | 2.84 | 2.70 | 2.85 | 0.00 | - | 1 | 18 | 196.88% |
| GRPN240510P00014000 | 2024-05-02 12:21PM EDT | 14.00 | 3.33 | 3.10 | 3.30 | 0.00 | - | 6 | 36 | 200.78% |
| GRPN240510P00014500 | 2024-05-02 12:21PM EDT | 14.50 | 3.75 | 3.50 | 4.60 | 0.00 | - | 1 | 1 | 284.38% |
| GRPN240510P00015000 | 2024-04-18 10:35AM EDT | 15.00 | 5.74 | 3.90 | 6.10 | 0.00 | - | - | 2 | 379.69% |
| GRPN240510P00021000 | 2024-04-01 11:35AM EDT | 21.00 | 8.10 | 9.80 | 11.50 | 0.00 | - | - | 2 | 471.09% |
© 2024 Yahoo. All rights reserved.