LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE180518C000900002018-04-13 11:52PM EDT90.0019.0018.1022.800.00-3361.08%
LOPE180518C000950002018-04-13 11:52PM EDT95.0015.7014.7017.200.00-1355.69%
LOPE180518C001000002018-04-20 11:54PM EDT100.0010.9210.6011.200.00-1044.87%
LOPE180518C001050002018-03-23 11:52PM EDT105.006.204.205.000.00-1117.60%
LOPE180518C001100002018-04-20 3:46PM EDT110.004.103.904.40-1.00-19.61%615838.66%
LOPE180518C001150002018-04-19 10:37AM EDT115.002.652.002.150.00-13835.40%
LOPE180518C001200002018-04-20 11:12AM EDT120.001.110.951.25-0.19-14.62%512637.87%
LOPE180518C001250002018-04-18 2:25PM EDT125.000.750.450.600.00-141637.94%
LOPE180518C001300002018-04-20 11:54PM EDT130.000.300.200.350.00-5740.23%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE180518P000600002018-03-22 9:30AM EDT60.000.100.000.150.00-1029594.14%
LOPE180518P000700002018-04-20 11:54PM EDT70.000.050.050.150.00-208974.80%
LOPE180518P000800002018-04-20 11:18AM EDT80.000.250.150.30-0.03-10.71%2462.50%
LOPE180518P000850002018-04-20 11:16AM EDT85.000.350.300.40+0.10+40.00%1556.89%
LOPE180518P000900002018-04-20 3:58PM EDT90.000.500.450.70-0.20-28.57%115552.00%
LOPE180518P000950002018-04-18 2:25PM EDT95.000.710.700.900.00-31346.44%
LOPE180518P001000002018-04-20 2:39PM EDT100.001.401.351.55+0.20+16.67%320842.24%
LOPE180518P001050002018-04-20 10:53AM EDT105.002.452.402.90+0.25+11.36%351640.45%
LOPE180518P001100002018-04-20 1:01PM EDT110.004.704.304.90+0.60+14.63%61638.00%