Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,316.21 +8.31 (+0.25%) Nikkei
39,093.56 +476.46 (+1.23%) Hang Seng
18,925.39 -270.21 (-1.41%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,431.15 -286.70 (-0.41%) CMC Crypto 200
1,515.17 -11.25 (-0.74%)
Groupon, Inc. (GRPN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621C00004000 | 2023-11-15 11:27AM EDT | 4.00 | 6.00 | 5.50 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| GRPN240621C00005000 | 2024-01-18 3:15PM EDT | 5.00 | 7.40 | 11.20 | 15.30 | 0.00 | - | 8 | 8 | 582.81% |
| GRPN240621C00007000 | 2023-11-16 4:24PM EDT | 7.00 | 3.60 | 3.20 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| GRPN240621C00008000 | 2024-01-25 11:05AM EDT | 8.00 | 5.28 | 8.20 | 11.70 | 0.00 | - | 1 | 11 | 345.70% |
| GRPN240621C00009000 | 2024-04-23 10:57AM EDT | 9.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GRPN240621C00010000 | 2024-05-10 3:19PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GRPN240621C00011000 | 2024-05-14 9:43AM EDT | 11.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GRPN240621C00012000 | 2024-05-21 9:59AM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GRPN240621C00013000 | 2024-05-20 3:40PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GRPN240621C00014000 | 2024-05-20 2:48PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240621C00015000 | 2024-05-21 3:45PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| GRPN240621C00016000 | 2024-05-22 2:27PM EDT | 16.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GRPN240621C00017000 | 2024-05-22 2:58PM EDT | 17.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GRPN240621C00018000 | 2024-05-22 2:41PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GRPN240621C00019000 | 2024-05-21 3:14PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| GRPN240621C00020000 | 2024-05-21 2:52PM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GRPN240621C00021000 | 2024-05-15 10:46AM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GRPN240621C00022000 | 2024-05-21 2:41PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240621C00025000 | 2024-05-22 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GRPN240621C00026000 | 2024-02-14 12:49PM EDT | 26.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 162.21% |
| GRPN240621C00027000 | 2024-05-14 9:51AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 50.00% |
| GRPN240621C00030000 | 2024-05-09 2:12PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240621C00035000 | 2024-05-15 9:44AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240621P00002000 | 2023-11-14 3:59PM EDT | 2.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1,269 | 520.31% |
| GRPN240621P00003000 | 2024-04-15 10:25AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 723 | 14,578 | 300.00% |
| GRPN240621P00004000 | 2024-04-25 3:11PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GRPN240621P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GRPN240621P00006000 | 2024-05-10 11:49AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GRPN240621P00007000 | 2024-05-16 11:36AM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GRPN240621P00008000 | 2024-05-13 12:18PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GRPN240621P00009000 | 2024-05-13 2:40PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GRPN240621P00010000 | 2024-05-22 12:21PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GRPN240621P00011000 | 2024-05-21 2:34PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GRPN240621P00012000 | 2024-05-17 1:53PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GRPN240621P00013000 | 2024-05-20 2:40PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GRPN240621P00014000 | 2024-05-22 10:07AM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GRPN240621P00015000 | 2024-05-22 2:26PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GRPN240621P00016000 | 2024-05-22 11:18AM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GRPN240621P00017000 | 2024-05-22 11:21AM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GRPN240621P00018000 | 2024-05-22 12:20PM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240621P00019000 | 2024-05-21 11:01AM EDT | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240621P00020000 | 2024-05-17 9:58AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GRPN240621P00021000 | 2024-02-13 11:51AM EDT | 21.00 | 7.00 | 5.40 | 6.20 | 0.00 | - | - | 8 | 143.55% |
| GRPN240621P00022000 | 2024-05-21 9:53AM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GRPN240621P00023000 | 2024-03-13 3:09PM EDT | 23.00 | 7.10 | 12.30 | 14.80 | 0.00 | - | 9 | 11 | 480.76% |
| GRPN240621P00024000 | 2024-05-14 11:32AM EDT | 24.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GRPN240621P00025000 | 2024-03-06 4:14PM EDT | 25.00 | 8.90 | 12.70 | 15.80 | 0.00 | - | 3 | 3 | 426.86% |
© 2024 Yahoo. All rights reserved.