LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE171215C000500002017-08-03 3:22PM EST50.0027.5038.5042.000.00-1010133.20%
LOPE171215C000550002017-08-02 8:31AM EST55.0026.0032.2037.000.00-1212167.92%
LOPE171215C000650002017-09-27 11:21AM EST65.0023.6122.1027.000.00-35123.54%
LOPE171215C000700002017-09-19 11:43AM EST70.0013.7517.7022.500.00-101161.04%
LOPE171215C000750002017-10-24 12:42PM EST75.0015.9015.0016.100.00-41658.30%
LOPE171215C000800002017-11-16 12:13PM EST80.0011.519.8010.900.00-21948.54%
LOPE171215C000850002017-11-16 12:13PM EST85.006.725.205.800.00-1013530.03%
LOPE171215C000900002017-11-17 2:00PM EST90.002.001.852.20-0.80-28.57%211824.02%
LOPE171215C000950002017-11-15 3:49PM EST95.000.700.400.550.00-59722.80%
LOPE171215C001000002017-11-03 8:48AM EST100.000.150.050.20-0.85-85.00%515526.56%
LOPE171215C001050002017-10-03 12:53PM EST105.003.770.350.650.00-11046.97%
LOPE171215C001100002017-06-02 10:47PM EST110.000.750.150.500.00-151552.78%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE171215P000400002017-11-03 10:46PM EST40.000.050.004.800.00-88254.79%
LOPE171215P000450002017-11-03 10:46PM EST45.000.100.004.800.00-22223.58%
LOPE171215P000500002017-11-01 12:52PM EST50.000.150.000.100.00-48291.02%
LOPE171215P000550002017-09-15 10:49PM EST55.000.260.100.400.00-1198.54%
LOPE171215P000600002017-09-29 10:32AM EST60.000.200.050.35-0.85-80.95%1179.98%
LOPE171215P000650002017-09-29 11:42AM EST65.000.320.200.45-0.18-36.00%21172.66%
LOPE171215P000700002017-09-27 10:55AM EST70.000.580.300.600.00-202863.09%
LOPE171215P000750002017-11-03 11:09AM EST75.000.210.200.30-0.49-70.00%50015144.34%
LOPE171215P000800002017-11-03 10:37AM EST80.000.550.450.55+0.20+57.14%810137.16%
LOPE171215P000850002017-11-17 10:31AM EST85.000.700.600.75+0.05+7.69%427725.39%
LOPE171215P000900002017-11-17 2:00PM EST90.002.201.902.25-0.65-22.81%56521.56%
LOPE171215P000950002017-11-02 2:33PM EST95.006.196.607.200.00-141340.09%