LOPE - Grand Canyon Education, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE191220C00065000 | 2019-10-13 11:01PM EST | 65.00 | 36.34 | 20.50 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| LOPE191220C00070000 | 2019-10-13 11:01PM EST | 70.00 | 29.43 | 15.60 | 20.60 | 0.00 | - | - | 0 | 131.79% |
| LOPE191220C00080000 | 2019-11-25 10:25AM EST | 80.00 | 5.80 | 8.40 | 11.20 | 0.00 | - | 1 | 16 | 62.89% |
| LOPE191220C00085000 | 2019-11-29 10:56AM EST | 85.00 | 2.90 | 4.30 | 4.80 | 0.00 | - | 1 | 229 | 38.33% |
| LOPE191220C00090000 | 2019-12-06 3:34PM EST | 90.00 | 1.60 | 1.25 | 1.65 | +0.40 | +33.33% | 1 | 140 | 32.59% |
| LOPE191220C00095000 | 2019-12-04 9:30AM EST | 95.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 69 | 33.59% |
| LOPE191220C00100000 | 2019-11-13 10:26AM EST | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| LOPE191220C00105000 | 2019-11-08 3:44PM EST | 105.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 39 | 50.88% |
| LOPE191220C00110000 | 2019-11-15 1:48PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| LOPE191220C00115000 | 2019-11-21 3:48PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| LOPE191220C00120000 | 2019-10-28 2:20PM EST | 120.00 | 0.48 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 99.85% |
| LOPE191220C00125000 | 2019-10-16 11:12AM EST | 125.00 | 0.37 | 0.00 | 2.00 | 0.00 | - | 30 | 0 | 127.25% |
| LOPE191220C00130000 | 2019-09-25 2:25PM EST | 130.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 15 | 48 | 146.78% |
| LOPE191220C00135000 | 2019-09-24 9:52AM EST | 135.00 | 1.51 | 0.05 | 2.55 | 0.00 | - | 6 | 171 | 156.74% |
| LOPE191220C00140000 | 2019-09-18 8:54AM EST | 140.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 140.04% |
| LOPE191220C00145000 | 2019-10-31 8:30AM EST | 145.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 144.34% |
| LOPE191220C00150000 | 2019-07-21 11:06PM EST | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOPE191220C00160000 | 2019-09-06 2:53PM EST | 160.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 187.21% |
| LOPE191220C00165000 | 2019-09-30 8:58AM EST | 165.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 172.66% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE191220P00065000 | 2019-11-07 10:47AM EST | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LOPE191220P00070000 | 2019-11-22 1:21PM EST | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LOPE191220P00075000 | 2019-12-06 11:51AM EST | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 61.62% |
| LOPE191220P00080000 | 2019-12-05 12:29PM EST | 80.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 40 | 43.46% |
| LOPE191220P00085000 | 2019-12-04 3:02PM EST | 85.00 | 1.36 | 0.65 | 0.95 | 0.00 | - | 1 | 62 | 34.30% |
| LOPE191220P00090000 | 2019-11-22 9:47AM EST | 90.00 | 6.61 | 2.50 | 3.30 | 0.00 | - | 1 | 120 | 36.57% |
| LOPE191220P00095000 | 2019-11-15 10:30AM EST | 95.00 | 8.90 | 6.20 | 6.90 | 0.00 | - | 2 | 107 | 35.25% |
| LOPE191220P00100000 | 2019-11-19 10:24AM EST | 100.00 | 11.00 | 11.30 | 11.90 | 0.00 | - | 1 | 53 | 51.07% |
| LOPE191220P00105000 | 2019-11-07 3:56PM EST | 105.00 | 17.48 | 15.60 | 16.90 | 0.00 | - | 12 | 22 | 64.99% |
| LOPE191220P00110000 | 2019-11-18 2:14PM EST | 110.00 | 23.12 | 20.40 | 23.50 | 0.00 | - | 1 | 0 | 79.25% |
| LOPE191220P00115000 | 2019-10-24 10:52AM EST | 115.00 | 21.90 | 30.00 | 31.20 | 0.00 | - | 25 | 109 | 171.53% |
| LOPE191220P00120000 | 2019-11-05 9:35AM EST | 120.00 | 27.68 | 30.40 | 32.60 | 0.00 | - | 5 | 16 | 76.17% |
| LOPE191220P00125000 | 2019-09-16 11:24AM EST | 125.00 | 17.61 | 25.90 | 29.80 | 0.00 | - | 8 | 27 | 0.00% |
| LOPE191220P00130000 | 2019-08-16 2:46PM EST | 130.00 | 9.36 | 19.10 | 21.00 | 0.00 | - | 4 | 27 | 0.00% |
| LOPE191220P00135000 | 2019-09-04 9:07AM EST | 135.00 | 20.20 | 34.60 | 38.70 | 0.00 | - | - | 133 | 0.00% |