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
64,433.95 +173.21 (+0.27%) CMC Crypto 200
1,353.46 -6.86 (-0.50%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816C00010000 | 2024-05-23 11:06AM EDT | 10.00 | 6.50 | 3.30 | 5.50 | 0.00 | - | - | 2 | 122.66% |
| GRPN240816C00011000 | 2024-05-09 12:15PM EDT | 11.00 | 1.75 | 3.50 | 3.90 | 0.00 | - | 14 | 14 | 47.27% |
| GRPN240816C00012000 | 2024-05-10 9:50AM EDT | 12.00 | 2.85 | 2.60 | 3.20 | 0.00 | - | - | 20 | 63.48% |
| GRPN240816C00013000 | 2024-06-21 2:44PM EDT | 13.00 | 2.75 | 2.65 | 3.50 | -2.25 | -45.00% | 3,253 | 11 | 94.14% |
| GRPN240816C00014000 | 2024-06-14 3:07PM EDT | 14.00 | 3.26 | 2.00 | 3.40 | 0.00 | - | 28 | 39 | 101.37% |
| GRPN240816C00015000 | 2024-06-21 1:29PM EDT | 15.00 | 1.73 | 1.65 | 2.50 | -0.11 | -5.98% | 7 | 1,369 | 93.46% |
| GRPN240816C00016000 | 2024-06-21 1:30PM EDT | 16.00 | 1.45 | 1.40 | 1.55 | +0.15 | +11.54% | 478 | 5,126 | 84.03% |
| GRPN240816C00017000 | 2024-06-14 10:31AM EDT | 17.00 | 1.30 | 0.85 | 1.25 | 0.00 | - | 2 | 264 | 79.00% |
| GRPN240816C00018000 | 2024-06-21 12:20PM EDT | 18.00 | 0.85 | 0.65 | 1.00 | -0.15 | -15.00% | 9 | 2,394 | 80.08% |
| GRPN240816C00019000 | 2024-06-03 3:16PM EDT | 19.00 | 1.25 | 0.15 | 0.85 | 0.00 | - | 2 | 8 | 72.85% |
| GRPN240816C00020000 | 2024-06-21 9:56AM EDT | 20.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 468 | 2,054 | 71.88% |
| GRPN240816C00022000 | 2024-06-13 9:38AM EDT | 22.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 2 | 100 | 78.13% |
| GRPN240816C00025000 | 2024-06-14 11:49AM EDT | 25.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1,855 | 84.57% |
| GRPN240816C00030000 | 2024-05-30 1:05PM EDT | 30.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 2,011 | 117.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240816P00005000 | 2024-06-07 9:43AM EDT | 5.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 330.08% |
| GRPN240816P00006000 | 2024-05-20 12:51PM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 173.05% |
| GRPN240816P00007000 | 2024-05-23 10:50AM EDT | 7.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 5 | 174.80% |
| GRPN240816P00008000 | 2024-05-10 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 125.20% |
| GRPN240816P00009000 | 2024-06-20 10:29AM EDT | 9.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 5 | 41 | 99.22% |
| GRPN240816P00010000 | 2024-06-10 12:25PM EDT | 10.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 82.23% |
| GRPN240816P00011000 | 2024-06-10 12:23PM EDT | 11.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 1 | 187 | 87.89% |
| GRPN240816P00012000 | 2024-06-14 10:35AM EDT | 12.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 2 | 21 | 82.91% |
| GRPN240816P00013000 | 2024-06-21 1:43PM EDT | 13.00 | 1.10 | 0.85 | 1.40 | +0.20 | +22.22% | 13 | 128 | 89.06% |
| GRPN240816P00014000 | 2024-06-21 1:33PM EDT | 14.00 | 1.55 | 1.15 | 2.65 | +0.10 | +6.90% | 13 | 190 | 103.71% |
| GRPN240816P00015000 | 2024-06-12 10:39AM EDT | 15.00 | 1.48 | 0.35 | 4.10 | 0.00 | - | 1 | 143 | 93.51% |
| GRPN240816P00016000 | 2024-06-20 1:53PM EDT | 16.00 | 2.75 | 2.50 | 2.75 | 0.00 | - | 1 | 2 | 84.08% |
| GRPN240816P00017000 | 2024-06-17 1:11PM EDT | 17.00 | 3.22 | 3.10 | 3.40 | 0.00 | - | 70 | 76 | 81.25% |
| GRPN240816P00018000 | 2024-05-31 1:28PM EDT | 18.00 | 3.70 | 3.20 | 4.20 | 0.00 | - | 12 | 12 | 66.21% |
| GRPN240816P00020000 | 2024-06-14 11:22AM EDT | 20.00 | 5.40 | 5.40 | 6.00 | 0.00 | - | 3 | 0 | 84.18% |
© 2024 Yahoo. All rights reserved.