U.S. Markets closed

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.01+0.65 (+0.82%)
At close: 4:00PM EDT
People also watch
CPLAAPEIBPILINCSTRA
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE170915C000550002017-06-02 11:47PM EDT55.008.0024.7027.300.00-22109.96%
LOPE170915C000600002017-06-02 11:47PM EDT60.005.4019.9022.400.00-22593.75%
LOPE170915C000650002017-06-02 11:47PM EDT65.0012.5015.1018.000.00-101282.42%
LOPE170915C000700002017-06-02 11:47PM EDT70.009.5011.7012.600.00-22171.83%
LOPE170915C000750002017-08-01 3:16PM EDT75.002.405.807.000.00-111247.68%
LOPE170915C000800002017-08-18 2:39PM EDT80.002.001.802.10-0.25-11.11%332924.13%
LOPE170915C000850002017-08-18 3:30PM EDT85.000.340.200.50-0.61-64.21%36423.76%
LOPE170915C000900002017-06-30 1:43PM EDT90.000.600.400.80+0.05+9.09%121942.70%
LOPE170915C000950002017-06-02 11:47PM EDT95.000.650.400.700.00-1052.64%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE170915P000400002017-08-07 12:33PM EDT40.000.050.000.10-0.10-66.67%2646107.81%
LOPE170915P000500002017-06-02 11:47PM EDT50.003.200.000.250.00-101086.33%
LOPE170915P000550002017-06-26 1:26PM EDT55.000.250.150.35-0.70-73.68%104580.08%
LOPE170915P000600002017-07-10 10:40AM EDT60.000.400.250.500.00-19770.02%
LOPE170915P000650002017-08-01 3:33PM EDT65.000.800.100.300.00-1251.27%
LOPE170915P000700002017-08-16 12:24PM EDT70.000.200.100.300.00-5736.33%
LOPE170915P000750002017-08-16 2:43PM EDT75.000.750.500.650.00-152228.00%
LOPE170915P000800002017-08-18 1:11PM EDT80.001.641.702.10-0.02-1.20%72524.26%
LOPE170915P000850002017-06-02 11:47PM EDT85.009.736.507.300.00-1048.73%