NasdaqGS - Delayed Quote USD

Grand Canyon Education, Inc. (LOPE)

Compare
137.17 -0.41 (-0.30%)
At close: June 17 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LOPE240621C00115000 3/14/2024 2:22 PM 115 20.18 18.20 18.80 0.00 0.00% 1 1 0.00%
LOPE240621C00120000 1/17/2024 4:21 PM 120 13.60 15.70 16.60 0.00 0.00% 2 2 0.00%
LOPE240621C00125000 3/18/2024 2:02 PM 125 15.00 10.50 11.00 0.00 0.00% 1 46 0.00%
LOPE240621C00130000 6/14/2024 3:02 PM 130 7.50 0.00 0.00 0.00 0.00% 2 0 0.00%
LOPE240621C00135000 6/17/2024 4:16 PM 135 2.80 0.00 0.00 0.00 0.00% 1 0 0.00%
LOPE240621C00140000 6/11/2024 7:35 PM 140 1.35 0.00 0.00 0.00 0.00% 3 0 6.25%
LOPE240621C00145000 6/14/2024 1:30 PM 145 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
LOPE240621C00150000 6/6/2024 4:58 PM 150 0.60 0.00 0.00 0.00 0.00% 35 0 25.00%
LOPE240621C00155000 5/24/2024 3:25 PM 155 0.40 0.00 0.00 0.00 0.00% 179 0 25.00%
LOPE240621C00160000 5/20/2024 7:18 PM 160 0.20 0.00 0.00 0.00 0.00% 43 0 25.00%
LOPE240621C00165000 11/22/2023 3:22 PM 165 3.00 3.90 4.40 0.00 0.00% - 10 220.36%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LOPE240621P00060000 12/8/2023 2:30 PM 60 0.25 0.10 0.35 0.00 0.00% - 1 375.39%
LOPE240621P00105000 4/18/2024 4:27 PM 105 0.45 0.00 0.25 0.00 0.00% 10 15 125.98%
LOPE240621P00110000 2/6/2024 8:13 PM 110 2.80 1.05 1.30 0.00 0.00% 22 66 172.07%
LOPE240621P00115000 4/24/2024 4:47 PM 115 1.65 0.00 0.25 0.00 0.00% 1 41 88.28%
LOPE240621P00120000 5/6/2024 1:35 PM 120 1.00 0.00 0.20 0.00 0.00% 11 18 67.19%
LOPE240621P00125000 5/14/2024 3:30 PM 125 0.10 0.05 0.25 0.00 0.00% 1 21 53.61%
LOPE240621P00130000 6/17/2024 7:38 PM 130 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
LOPE240621P00135000 6/4/2024 1:59 PM 135 0.28 0.00 0.00 0.00 0.00% 1 0 3.13%
LOPE240621P00140000 6/11/2024 2:43 PM 140 2.50 0.00 0.00 0.00 0.00% 2 0 0.00%
LOPE240621P00145000 6/17/2024 7:07 PM 145 9.00 0.00 0.00 0.00 0.00% 23 0 0.00%
LOPE240621P00150000 6/17/2024 7:07 PM 150 14.00 0.00 0.00 0.00 0.00% 23 0 0.00%
LOPE240621P00155000 3/18/2024 3:05 PM 155 18.70 21.60 26.00 0.00 0.00% 5 1 213.53%
LOPE240621P00165000 12/8/2023 4:22 PM 165 25.80 39.50 44.10 0.00 0.00% - 0 408.47%
LOPE240621P00170000 5/8/2024 2:45 PM 170 20.50 25.30 28.50 0.00 0.00% - 0 0.00%
LOPE240621P00180000 2/14/2024 2:34 PM 180 60.60 45.10 49.20 0.00 0.00% 1 0 278.76%

Related Tickers