LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE190920C000500002019-06-07 10:56AM EDT50.0064.4065.6070.500.00-25250.00%
LOPE190920C000800002019-06-07 11:11AM EDT80.0036.3936.0040.800.00-220.00%
LOPE190920C000850002019-06-28 10:00AM EDT85.0034.6140.1045.000.00-160113.57%
LOPE190920C000900002019-07-31 2:45PM EDT90.0020.400.000.000.00-1100.00%
LOPE190920C000950002019-06-07 11:11AM EDT95.0025.0523.0026.000.00-110.00%
LOPE190920C001000002019-07-10 1:14PM EDT100.0018.4224.1029.000.00-1561.43%
LOPE190920C001050002019-07-31 12:18PM EDT105.0013.000.000.000.00-100.00%
LOPE190920C001100002019-08-07 9:30AM EDT110.0013.600.000.000.00-100.00%
LOPE190920C001150002019-08-19 2:03PM EDT115.0014.510.000.000.00-3000.00%
LOPE190920C001200002019-08-19 3:21PM EDT120.0010.300.000.000.00-12000.00%
LOPE190920C001250002019-08-20 12:19PM EDT125.005.400.000.000.00-100.00%
LOPE190920C001300002019-08-19 12:14PM EDT130.003.310.000.000.00-101.56%
LOPE190920C001350002019-08-19 12:40PM EDT135.001.300.000.000.00-303.13%
LOPE190920C001400002019-08-19 1:46PM EDT140.000.400.000.000.00-306.25%
LOPE190920C001450002019-08-06 3:59PM EDT145.000.350.000.000.00--012.50%
LOPE190920C001500002019-06-07 10:56AM EDT150.000.890.202.350.00-1259.09%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE190920P000500002019-06-07 11:11AM EDT50.000.100.000.150.00-530132.81%
LOPE190920P000850002019-08-05 3:08PM EDT85.000.570.000.000.00-1025.00%
LOPE190920P000900002019-08-07 9:30AM EDT90.000.350.000.000.00-2025.00%
LOPE190920P000950002019-08-07 9:30AM EDT95.000.430.000.000.00-20025.00%
LOPE190920P001000002019-08-07 9:30AM EDT100.000.680.000.000.00-1025.00%
LOPE190920P001050002019-08-09 10:05AM EDT105.000.350.000.000.00-2012.50%
LOPE190920P001100002019-08-13 2:48PM EDT110.000.500.000.000.00-2012.50%
LOPE190920P001150002019-08-12 9:34AM EDT115.000.950.000.000.00-106.25%
LOPE190920P001200002019-08-06 3:48PM EDT120.005.900.000.000.00-3106.25%
LOPE190920P001250002019-08-20 10:37AM EDT125.002.250.000.000.00-103.13%
LOPE190920P001300002019-08-19 12:06AM EDT130.005.500.000.000.00--00.00%
LOPE190920P001350002019-08-15 3:16PM EDT135.008.570.000.000.00-100.00%