Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.73+1.75 (+2.16%)
At close: 4:00PM EDT
CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE201120C00045000 | 2020-07-09 4:56PM EDT | 45.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LOPE201120C00065000 | 2020-07-09 4:56PM EDT | 65.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE201120C00070000 | 2020-07-16 9:30AM EDT | 70.00 | 27.30 | 27.10 | 28.50 | 0.00 | - | 2 | 0 | 252.34% |
| LOPE201120C00075000 | 2020-09-08 10:35AM EDT | 75.00 | 17.40 | 7.90 | 9.70 | 0.00 | - | 40 | 42 | 56.25% |
| LOPE201120C00080000 | 2020-09-28 3:42PM EDT | 80.00 | 8.40 | 5.00 | 6.50 | 0.00 | - | 1 | 99 | 55.86% |
| LOPE201120C00085000 | 2020-09-29 1:24PM EDT | 85.00 | 4.50 | 3.10 | 4.30 | 0.00 | - | 2 | 29 | 51.29% |
| LOPE201120C00090000 | 2020-09-17 2:42PM EDT | 90.00 | 3.70 | 1.95 | 2.70 | 0.00 | - | 4 | 18 | 54.22% |
| LOPE201120C00095000 | 2020-09-25 2:28PM EDT | 95.00 | 2.10 | 1.00 | 1.45 | 0.00 | - | 21 | 52 | 53.27% |
| LOPE201120C00100000 | 2020-09-18 10:38AM EDT | 100.00 | 0.96 | 0.30 | 1.10 | 0.00 | - | 50 | 165 | 54.83% |
| LOPE201120C00105000 | 2020-08-05 3:57PM EDT | 105.00 | 8.73 | 1.30 | 4.00 | 0.00 | - | 5 | 0 | 98.29% |
| LOPE201120C00110000 | 2020-09-01 2:23PM EDT | 110.00 | 4.30 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 80.27% |
| LOPE201120C00115000 | 2020-08-24 12:25PM EDT | 115.00 | 1.21 | 0.00 | 2.25 | 0.00 | - | 10 | 25 | 91.60% |
| LOPE201120C00120000 | 2020-08-24 12:25PM EDT | 120.00 | 0.25 | 0.25 | 2.00 | 0.00 | - | 80 | 100 | 99.71% |
| LOPE201120C00125000 | 2020-08-24 12:25PM EDT | 125.00 | 0.51 | 0.00 | 2.35 | 0.00 | - | 10 | 11 | 108.40% |
| LOPE201120C00130000 | 2020-08-05 9:52AM EDT | 130.00 | 1.50 | 0.05 | 4.10 | 0.00 | - | 2 | 2 | 134.33% |
| LOPE201120C00135000 | 2020-07-09 4:56PM EDT | 135.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LOPE201120C00145000 | 2020-07-09 4:56PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE201120P00045000 | 2020-07-20 9:30AM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 64 | 148.14% |
| LOPE201120P00050000 | 2020-09-21 3:55PM EDT | 50.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 126.37% |
| LOPE201120P00055000 | 2020-07-09 4:56PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| LOPE201120P00060000 | 2020-09-29 11:27AM EDT | 60.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 836 | 1,113 | 90.33% |
| LOPE201120P00065000 | 2020-07-01 3:40PM EDT | 65.00 | 2.96 | 1.85 | 3.60 | 0.00 | - | 1 | 20 | 110.30% |
| LOPE201120P00070000 | 2020-07-14 2:38PM EDT | 70.00 | 4.53 | 1.20 | 2.25 | 0.00 | - | 1 | 17 | 72.41% |
| LOPE201120P00075000 | 2020-09-23 11:24AM EDT | 75.00 | 3.40 | 3.30 | 4.20 | 0.00 | - | 2 | 77 | 79.88% |
| LOPE201120P00080000 | 2020-09-22 10:44AM EDT | 80.00 | 5.70 | 4.80 | 6.40 | 0.00 | - | 1 | 59 | 76.66% |
| LOPE201120P00085000 | 2020-09-28 2:36PM EDT | 85.00 | 6.30 | 7.80 | 9.30 | 0.00 | - | 1 | 936 | 79.59% |
| LOPE201120P00090000 | 2020-08-20 1:27PM EDT | 90.00 | 8.00 | 10.60 | 12.60 | 0.00 | - | 1 | 0 | 77.78% |
| LOPE201120P00095000 | 2020-09-28 10:04AM EDT | 95.00 | 14.70 | 15.60 | 17.50 | 0.00 | - | 5 | 200 | 93.43% |
| LOPE201120P00100000 | 2020-07-14 2:38PM EDT | 100.00 | 19.02 | 10.00 | 11.30 | 0.00 | - | 1 | 24 | 0.00% |
| LOPE201120P00110000 | 2020-09-22 11:27AM EDT | 110.00 | 28.03 | 27.90 | 32.40 | 0.00 | - | 30 | 50 | 112.43% |
| LOPE201120P00115000 | 2020-09-25 2:12PM EDT | 115.00 | 32.48 | 33.50 | 37.10 | 0.00 | - | 10 | 11 | 124.63% |
| LOPE201120P00120000 | 2020-07-09 4:56PM EDT | 120.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2020 Verizon Media. All rights reserved.
