Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

89.82+0.69 (+0.77%)

At close: 4:00PM EDT

89.82 0.00 (0.00%)
After hours: 04:00PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforNovember 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
LOPE211119C00075000	2021-09-20 9:30AM EDT	75.00	14.00	13.00	17.30	0.00	-	1	5	81.13%
LOPE211119C00085000	2021-09-14 3:17PM EDT	85.00	6.50	5.10	9.50	0.00	-	3	3	67.24%
LOPE211119C00090000	2021-10-19 3:03PM EDT	90.00	2.55	2.55	3.40	0.00	-	1	317	33.39%
LOPE211119C00095000	2021-10-20 12:52PM EDT	95.00	1.65	0.95	3.10	+0.19	+13.01%	2	18	49.30%
LOPE211119C00100000	2021-08-25 5:31PM EDT	100.00	18.65	0.55	5.00	0.00	-	-	1	60.52%
LOPE211119C00110000	2021-09-02 9:47AM EDT	110.00	0.45	0.05	0.80	0.00	-	2	4	55.37%
LOPE211119C00120000	2021-08-25 5:31PM EDT	120.00	9.80	9.30	4.80	0.00	-	-	1	152.49%
LOPE211119C00150000	2021-08-25 5:31PM EDT	150.00	2.00	0.00	4.80	0.00	-	1	0	141.19%
LOPE211119C00170000	2021-08-25 5:31PM EDT	170.00	0.34	0.00	4.80	0.00	-	1	2	163.18%

PutsforNovember 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
LOPE211119P00045000	2021-08-25 5:31PM EDT	45.00	0.32	0.00	4.80	-	1	1	208.89%
LOPE211119P00055000	2021-08-25 5:31PM EDT	55.00	0.41	0.00	4.80	-	15	55	159.38%
LOPE211119P00060000	2021-08-25 5:31PM EDT	60.00	0.71	0.05	4.80	-	-	1	138.23%
LOPE211119P00070000	2021-08-25 5:31PM EDT	70.00	1.30	0.35	4.80	-	-	1	101.17%
LOPE211119P00075000	2021-09-27 3:52PM EDT	75.00	1.23	0.15	0.90	-	2	10	55.86%
LOPE211119P00080000	2021-09-27 3:52PM EDT	80.00	2.03	0.20	3.90	-	2	4	57.42%
LOPE211119P00085000	2021-09-20 11:43AM EDT	85.00	4.00	1.10	3.30	-	-	13	52.91%
LOPE211119P00090000	2021-09-24 3:55PM EDT	90.00	6.00	2.90	3.60	-	3	4	33.59%
LOPE211119P00105000	2021-09-20 12:09AM EDT	105.00	17.40	14.10	18.00	-	-	2	73.51%
LOPE211119P00115000	2021-08-25 5:31PM EDT	115.00	21.20	26.90	30.50	-	-	0	103.30%

Advertisement