Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,132.79 -2,146.89 (-3.56%) CMC Crypto 200
1,214.19 -46.99 (-3.73%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 23.27 | 28.30 | 31.40 | 0.00 | - | 1 | 0 | 52.94% |
| LOPE240920C00125000 | 2024-01-31 1:01PM EDT | 125.00 | 18.60 | 19.00 | 19.70 | 0.00 | - | - | 1 | 29.22% |
| LOPE240920C00130000 | 2024-06-21 12:18PM EDT | 130.00 | 11.10 | 16.20 | 17.40 | 0.00 | - | 1 | 0 | 37.04% |
| LOPE240920C00135000 | 2024-04-19 11:52AM EDT | 135.00 | 8.70 | 15.80 | 16.60 | 0.00 | - | 1 | 11 | 46.86% |
| LOPE240920C00140000 | 2024-07-03 10:34AM EDT | 140.00 | 9.50 | 9.50 | 10.40 | -6.70 | -41.36% | 1 | 117 | 33.20% |
| LOPE240920C00145000 | 2024-06-21 9:59AM EDT | 145.00 | 4.10 | 6.80 | 7.70 | 0.00 | - | 16 | 0 | 32.11% |
| LOPE240920C00150000 | 2024-06-14 11:04AM EDT | 150.00 | 3.40 | 4.60 | 5.30 | 0.00 | - | 16 | 44 | 30.41% |
| LOPE240920C00155000 | 2024-06-12 10:31AM EDT | 155.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 16 | 55 | 29.63% |
| LOPE240920C00160000 | 2024-03-06 3:06PM EDT | 160.00 | 4.10 | 2.65 | 2.85 | 0.00 | - | 1 | 0 | 31.42% |
| LOPE240920C00165000 | 2024-05-09 1:06PM EDT | 165.00 | 4.40 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 30.98% |
| LOPE240920C00175000 | 2024-03-26 3:56PM EDT | 175.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 30.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE240920P00085000 | 2024-05-01 12:20PM EDT | 85.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 30 | 50 | 52.15% |
| LOPE240920P00095000 | 2024-03-06 2:46PM EDT | 95.00 | 1.05 | 0.60 | 0.95 | 0.00 | - | 31 | 0 | 56.49% |
| LOPE240920P00100000 | 2024-03-06 12:31PM EDT | 100.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 8 | 0 | 55.79% |
| LOPE240920P00105000 | 2024-04-19 3:18PM EDT | 105.00 | 2.40 | 0.20 | 0.45 | 0.00 | - | 16 | 19 | 39.99% |
| LOPE240920P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 2.80 | 0.30 | 0.60 | 0.00 | - | 2 | 3 | 37.18% |
| LOPE240920P00115000 | 2024-04-24 11:23AM EDT | 115.00 | 3.90 | 0.60 | 0.85 | 0.00 | - | 2 | 7 | 34.89% |
| LOPE240920P00120000 | 2024-06-06 12:47PM EDT | 120.00 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 31.37% |
| LOPE240920P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 6.30 | 1.40 | 1.80 | 0.00 | - | 1 | 51 | 31.06% |
| LOPE240920P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 9.10 | 2.10 | 2.40 | 0.00 | - | 1 | 11 | 28.20% |
| LOPE240920P00135000 | 2024-04-04 12:56PM EDT | 135.00 | 9.30 | 8.10 | 8.70 | 0.00 | - | 1 | 40 | 48.00% |
| LOPE240920P00140000 | 2024-07-03 10:41AM EDT | 140.00 | 5.50 | 5.00 | 5.50 | -2.60 | -32.10% | 1 | 0 | 26.56% |
| LOPE240920P00145000 | 2024-05-09 10:47AM EDT | 145.00 | 7.10 | 7.50 | 8.10 | 0.00 | - | 2 | 2 | 26.77% |
| LOPE240920P00150000 | 2024-07-01 3:16PM EDT | 150.00 | 12.30 | 9.80 | 10.90 | 0.00 | - | 1 | 0 | 25.63% |
| LOPE240920P00155000 | 2024-05-08 9:57AM EDT | 155.00 | 8.80 | 13.50 | 14.40 | 0.00 | - | 3 | 7 | 25.15% |
| LOPE240920P00160000 | 2024-03-05 4:59PM EDT | 160.00 | 26.20 | 27.70 | 29.10 | 0.00 | - | - | 8 | 67.19% |
© 2024 Yahoo. All rights reserved.