Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240322C00012000 | 2024-03-18 3:38PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | +1.00 | +74.07% | 9 | 6 | 0.00% |
GRPN240322C00012500 | 2024-03-18 3:37PM EDT | 12.50 | 1.60 | 0.00 | 0.00 | +0.52 | +48.15% | 448 | 219 | 0.00% |
GRPN240322C00013000 | 2024-03-18 3:50PM EDT | 13.00 | 1.37 | 0.00 | 0.00 | +0.82 | +149.09% | 2,411 | 1,731 | 0.00% |
GRPN240322C00013500 | 2024-03-18 3:36PM EDT | 13.50 | 0.80 | 0.00 | 0.00 | +0.35 | +77.78% | 352 | 324 | 0.00% |
GRPN240322C00014000 | 2024-03-18 3:58PM EDT | 14.00 | 0.68 | 0.00 | 0.00 | +0.33 | +94.29% | 856 | 654 | 0.00% |
GRPN240322C00014500 | 2024-03-18 3:55PM EDT | 14.50 | 0.48 | 0.00 | 0.00 | +0.18 | +60.00% | 210 | 198 | 12.50% |
GRPN240322C00015000 | 2024-03-18 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 114 | 130 | 25.00% |
GRPN240322C00015500 | 2024-03-18 3:45PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 12 | 157 | 25.00% |
GRPN240322C00016000 | 2024-03-18 3:46PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 20 | 255 | 25.00% |
GRPN240322C00016500 | 2024-03-15 11:37AM EDT | 16.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
GRPN240322C00017000 | 2024-03-18 3:58PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | -0.34 | -85.00% | 11 | 143 | 50.00% |
GRPN240322C00017500 | 2024-03-15 9:49AM EDT | 17.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
GRPN240322C00018000 | 2024-03-15 12:00PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 577 | 50.00% |
GRPN240322C00018500 | 2024-03-15 11:26AM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 259 | 232 | 50.00% |
GRPN240322C00019000 | 2024-03-15 9:43AM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
GRPN240322C00019500 | 2024-03-15 11:19AM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
GRPN240322C00020000 | 2024-03-18 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,983 | 50.00% |
GRPN240322C00020500 | 2024-03-15 12:23PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
GRPN240322C00021000 | 2024-03-15 12:20PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 50.00% |
GRPN240322C00021500 | 2024-03-15 11:31AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GRPN240322C00022000 | 2024-03-14 2:05PM EDT | 22.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 46 | 133 | 50.00% |
GRPN240322C00022500 | 2024-03-14 2:38PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5,253 | 50.00% |
GRPN240322C00023000 | 2024-03-14 3:52PM EDT | 23.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 47 | 83 | 50.00% |
GRPN240322C00023500 | 2024-03-14 3:54PM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
GRPN240322C00024000 | 2024-03-13 3:34PM EDT | 24.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
GRPN240322C00024500 | 2024-03-13 3:44PM EDT | 24.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
GRPN240322C00025000 | 2024-03-15 9:43AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,639 | 50.00% |
GRPN240322C00026000 | 2024-03-14 3:59PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
GRPN240322C00027000 | 2024-03-12 2:37PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240322P00009500 | 2024-02-05 1:20PM EDT | 9.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 339.06% |
GRPN240322P00010000 | 2024-03-18 9:49AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 20 | 33 | 50.00% |
GRPN240322P00010500 | 2024-03-18 9:37AM EDT | 10.50 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 18 | 27 | 50.00% |
GRPN240322P00011000 | 2024-03-18 3:46PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 500 | 496 | 50.00% |
GRPN240322P00011500 | 2024-03-18 3:13PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | -0.34 | -89.47% | 54 | 453 | 50.00% |
GRPN240322P00012000 | 2024-03-18 3:44PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | 76 | 119 | 50.00% |
GRPN240322P00012500 | 2024-03-18 2:52PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | -0.60 | -80.00% | 109 | 375 | 25.00% |
GRPN240322P00013000 | 2024-03-18 3:45PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | -1.00 | -90.91% | 35 | 148 | 25.00% |
GRPN240322P00013500 | 2024-03-18 3:58PM EDT | 13.50 | 0.25 | 0.00 | 0.00 | -0.74 | -74.75% | 26 | 58 | 12.50% |
GRPN240322P00014000 | 2024-03-18 3:55PM EDT | 14.00 | 0.43 | 0.00 | 0.00 | -1.32 | -75.43% | 59 | 97 | 3.13% |
GRPN240322P00014500 | 2024-03-15 1:01PM EDT | 14.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
GRPN240322P00015000 | 2024-03-18 3:58PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | -1.23 | -53.95% | 5 | 303 | 0.00% |
GRPN240322P00015500 | 2024-03-15 3:49PM EDT | 15.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 206 | 178 | 0.00% |
GRPN240322P00016000 | 2024-03-18 3:46PM EDT | 16.00 | 1.98 | 0.00 | 0.00 | -1.30 | -39.63% | 6 | 266 | 0.00% |
GRPN240322P00016500 | 2024-03-15 3:46PM EDT | 16.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
GRPN240322P00017000 | 2024-03-18 2:54PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | -0.65 | -15.29% | 5 | 251 | 0.00% |
GRPN240322P00017500 | 2024-03-15 10:33AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 47 | 94 | 0.00% |
GRPN240322P00018000 | 2024-03-18 11:03AM EDT | 18.00 | 6.13 | 0.00 | 0.00 | +0.63 | +11.45% | 4 | 83 | 0.00% |
GRPN240322P00018500 | 2024-03-18 3:50PM EDT | 18.50 | 4.32 | 0.00 | 0.00 | +0.55 | +14.59% | 2 | 54 | 0.00% |
GRPN240322P00019000 | 2024-03-15 12:30PM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 25 | 0.00% |
GRPN240322P00020000 | 2024-03-18 10:23AM EDT | 20.00 | 8.16 | 0.00 | 0.00 | +2.06 | +33.77% | 1 | 1 | 0.00% |
GRPN240322P00023000 | 2024-03-15 9:59AM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |