LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE191220C000650002019-10-13 11:01PM EST65.0036.3420.5023.000.00--00.00%
LOPE191220C000700002019-10-13 11:01PM EST70.0029.4315.6020.600.00--0131.79%
LOPE191220C000800002019-11-25 10:25AM EST80.005.808.4011.200.00-11662.89%
LOPE191220C000850002019-11-29 10:56AM EST85.002.904.304.800.00-122938.33%
LOPE191220C000900002019-12-06 3:34PM EST90.001.601.251.65+0.40+33.33%114032.59%
LOPE191220C000950002019-12-04 9:30AM EST95.000.200.250.450.00-16933.59%
LOPE191220C001000002019-11-13 10:26AM EST100.000.500.000.000.00-56012.50%
LOPE191220C001050002019-11-08 3:44PM EST105.000.200.050.300.00-53950.88%
LOPE191220C001100002019-11-15 1:48PM EST110.000.200.000.000.00-32525.00%
LOPE191220C001150002019-11-21 3:48PM EST115.000.050.000.000.00-12025.00%
LOPE191220C001200002019-10-28 2:20PM EST120.000.480.001.050.00-13499.85%
LOPE191220C001250002019-10-16 11:12AM EST125.000.370.002.000.00-300127.25%
LOPE191220C001300002019-09-25 2:25PM EST130.001.500.002.600.00-1548146.78%
LOPE191220C001350002019-09-24 9:52AM EST135.001.510.052.550.00-6171156.74%
LOPE191220C001400002019-09-18 8:54AM EST140.001.000.001.200.00-14140.04%
LOPE191220C001450002019-10-31 8:30AM EST145.000.050.001.050.00-18144.34%
LOPE191220C001500002019-07-21 11:06PM EST150.002.000.000.000.00--150.00%
LOPE191220C001600002019-09-06 2:53PM EST160.000.400.001.950.00-21187.21%
LOPE191220C001650002019-09-30 8:58AM EST165.000.200.001.050.00-12172.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOPE191220P000650002019-11-07 10:47AM EST65.000.800.000.000.00--125.00%
LOPE191220P000700002019-11-22 1:21PM EST70.000.280.000.000.00-1225.00%
LOPE191220P000750002019-12-06 11:51AM EST75.000.250.000.750.00-111561.62%
LOPE191220P000800002019-12-05 12:29PM EST80.000.400.300.400.00-14043.46%
LOPE191220P000850002019-12-04 3:02PM EST85.001.360.650.950.00-16234.30%
LOPE191220P000900002019-11-22 9:47AM EST90.006.612.503.300.00-112036.57%
LOPE191220P000950002019-11-15 10:30AM EST95.008.906.206.900.00-210735.25%
LOPE191220P001000002019-11-19 10:24AM EST100.0011.0011.3011.900.00-15351.07%
LOPE191220P001050002019-11-07 3:56PM EST105.0017.4815.6016.900.00-122264.99%
LOPE191220P001100002019-11-18 2:14PM EST110.0023.1220.4023.500.00-1079.25%
LOPE191220P001150002019-10-24 10:52AM EST115.0021.9030.0031.200.00-25109171.53%
LOPE191220P001200002019-11-05 9:35AM EST120.0027.6830.4032.600.00-51676.17%
LOPE191220P001250002019-09-16 11:24AM EST125.0017.6125.9029.800.00-8270.00%
LOPE191220P001300002019-08-16 2:46PM EST130.009.3619.1021.000.00-4270.00%
LOPE191220P001350002019-09-04 9:07AM EST135.0020.2034.6038.700.00--1330.00%