Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,452.42 +204.36 (+0.32%) CMC Crypto 200
1,353.45 -6.87 (-0.51%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719C00005000 | 2023-07-25 2:31PM EDT | 5.00 | 3.80 | 7.80 | 8.80 | 0.00 | - | - | 10 | 0.00% |
| GRPN240719C00007000 | 2024-05-23 10:38AM EDT | 7.00 | 9.39 | 7.60 | 9.40 | 0.00 | - | 10 | 2 | 282.81% |
| GRPN240719C00008000 | 2024-06-17 9:51AM EDT | 8.00 | 7.00 | 4.80 | 8.40 | 0.00 | - | 1 | 3 | 354.10% |
| GRPN240719C00009000 | 2024-06-21 3:29PM EDT | 9.00 | 5.60 | 3.80 | 6.10 | -0.60 | -9.68% | 29 | 6 | 150.59% |
| GRPN240719C00010000 | 2024-06-17 10:07AM EDT | 10.00 | 5.10 | 3.10 | 5.10 | 0.00 | - | 4 | 65 | 125.39% |
| GRPN240719C00011000 | 2024-05-15 11:40AM EDT | 11.00 | 6.25 | 2.10 | 5.50 | 0.00 | - | 2 | 474 | 234.96% |
| GRPN240719C00012000 | 2024-05-28 11:43AM EDT | 12.00 | 3.98 | 1.00 | 3.10 | 0.00 | - | 1 | 458 | 79.88% |
| GRPN240719C00013000 | 2024-06-21 1:02PM EDT | 13.00 | 1.90 | 2.05 | 2.25 | -0.42 | -18.10% | 500 | 37 | 63.28% |
| GRPN240719C00014000 | 2024-06-21 10:31AM EDT | 14.00 | 1.20 | 1.40 | 1.50 | -0.10 | -7.69% | 65 | 354 | 61.82% |
| GRPN240719C00015000 | 2024-06-21 1:32PM EDT | 15.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 12 | 1,314 | 60.16% |
| GRPN240719C00016000 | 2024-06-21 3:19PM EDT | 16.00 | 0.41 | 0.45 | 0.60 | -0.24 | -36.92% | 26 | 109 | 59.57% |
| GRPN240719C00017000 | 2024-06-21 10:47AM EDT | 17.00 | 0.25 | 0.25 | 0.40 | -0.18 | -41.86% | 4 | 2,030 | 62.31% |
| GRPN240719C00018000 | 2024-06-18 10:19AM EDT | 18.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 8 | 1,107 | 62.11% |
| GRPN240719C00019000 | 2024-06-12 3:51PM EDT | 19.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 10 | 153 | 67.19% |
| GRPN240719C00020000 | 2024-06-12 3:25PM EDT | 20.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 11 | 739 | 76.95% |
| GRPN240719C00021000 | 2024-05-15 12:44PM EDT | 21.00 | 0.98 | 0.05 | 0.15 | 0.00 | - | - | 1 | 81.64% |
| GRPN240719C00022000 | 2024-05-31 3:53PM EDT | 22.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 60 | 160 | 114.45% |
| GRPN240719C00023000 | 2024-06-06 3:52PM EDT | 23.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 15 | 240 | 101.95% |
| GRPN240719C00025000 | 2024-06-14 11:49AM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 220 | 116.02% |
| GRPN240719C00026000 | 2024-05-14 12:15PM EDT | 26.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 10 | 149.02% |
| GRPN240719C00027000 | 2024-06-17 1:54PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 150 | 3,325 | 128.91% |
| GRPN240719C00028000 | 2024-02-20 10:30AM EDT | 28.00 | 2.05 | 0.00 | 2.40 | 0.00 | - | - | 2 | 245.12% |
| GRPN240719C00029000 | 2024-02-20 10:30AM EDT | 29.00 | 1.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 252.44% |
| GRPN240719C00030000 | 2024-06-17 1:55PM EDT | 30.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 150 | 52 | 150.78% |
| GRPN240719C00035000 | 2024-06-17 1:43PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 125 | 146.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240719P00001000 | 2023-12-19 10:32AM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 45 | 564.06% |
| GRPN240719P00004000 | 2024-05-13 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GRPN240719P00005000 | 2023-11-16 11:25AM EDT | 5.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 10 | 371.48% |
| GRPN240719P00006000 | 2024-06-21 2:55PM EDT | 6.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 2 | 5,018 | 210.16% |
| GRPN240719P00007000 | 2024-06-04 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 40 | 210.16% |
| GRPN240719P00008000 | 2024-06-14 10:46AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 10 | 150.39% |
| GRPN240719P00009000 | 2024-05-10 1:17PM EDT | 9.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 1,197 | 177.54% |
| GRPN240719P00010000 | 2024-06-21 2:55PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 1 | 421 | 98.44% |
| GRPN240719P00011000 | 2024-06-18 9:38AM EDT | 11.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 452 | 78.91% |
| GRPN240719P00012000 | 2024-06-12 12:28PM EDT | 12.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 10 | 1,127 | 67.58% |
| GRPN240719P00013000 | 2024-06-20 1:48PM EDT | 13.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 422 | 63.28% |
| GRPN240719P00014000 | 2024-06-21 3:37PM EDT | 14.00 | 0.65 | 0.55 | 0.65 | -0.03 | -4.41% | 9 | 343 | 61.82% |
| GRPN240719P00015000 | 2024-06-21 1:32PM EDT | 15.00 | 1.15 | 1.00 | 1.10 | +0.20 | +21.05% | 12 | 1,560 | 60.16% |
| GRPN240719P00016000 | 2024-06-21 1:32PM EDT | 16.00 | 1.80 | 1.60 | 1.75 | -0.15 | -7.69% | 26 | 66 | 59.57% |
| GRPN240719P00017000 | 2024-06-17 10:33AM EDT | 17.00 | 2.46 | 2.35 | 2.55 | 0.00 | - | 50 | 134 | 60.35% |
| GRPN240719P00018000 | 2024-06-13 9:50AM EDT | 18.00 | 2.55 | 1.90 | 3.50 | 0.00 | - | 30 | 106 | 78.61% |
| GRPN240719P00019000 | 2024-05-22 11:32AM EDT | 19.00 | 3.20 | 2.70 | 4.40 | 0.00 | - | - | 2 | 81.64% |
| GRPN240719P00020000 | 2024-03-11 2:00PM EDT | 20.00 | 5.80 | 8.10 | 9.30 | 0.00 | - | 3 | 9 | 316.60% |
| GRPN240719P00021000 | 2024-03-06 11:59AM EDT | 21.00 | 6.20 | 9.60 | 10.40 | 0.00 | - | 3 | 3 | 348.34% |
| GRPN240719P00022000 | 2024-03-06 11:59AM EDT | 22.00 | 6.90 | 10.20 | 12.90 | 0.00 | - | 4 | 4 | 394.82% |
| GRPN240719P00023000 | 2024-03-11 3:27PM EDT | 23.00 | 7.90 | 11.60 | 13.30 | 0.00 | - | 4 | 4 | 399.71% |
| GRPN240719P00024000 | 2024-03-06 11:53AM EDT | 24.00 | 8.40 | 12.30 | 13.30 | 0.00 | - | 1 | 18 | 369.63% |
| GRPN240719P00025000 | 2024-03-08 2:30PM EDT | 25.00 | 8.70 | 13.30 | 15.40 | 0.00 | - | 3 | 11 | 413.67% |
| GRPN240719P00026000 | 2024-03-08 2:30PM EDT | 26.00 | 9.50 | 14.30 | 15.70 | 0.00 | - | 8 | 8 | 401.17% |
| GRPN240719P00027000 | 2024-06-13 3:01PM EDT | 27.00 | 11.20 | 11.90 | 14.50 | 0.00 | - | 19 | 19 | 226.17% |
| GRPN240719P00030000 | 2024-04-24 2:11PM EDT | 30.00 | 19.20 | 13.40 | 15.70 | 0.00 | - | 1 | 18 | 203.32% |
| GRPN240719P00035000 | 2024-06-12 3:45PM EDT | 35.00 | 18.60 | 19.80 | 21.40 | 0.00 | - | - | 9 | 219.92% |
© 2024 Yahoo. All rights reserved.