NasdaqGS - Delayed Quote • USD
Grand Canyon Education, Inc. (LOPE)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:01 PM EDT
| 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 | 4/23/2024 2:56 PM | 130 | 7.00 | 14.10 | 17.70 | 0.00 | 0.00% | 1 | 19 | 48.44% |
| LOPE240621C00135000 | 4/19/2024 2:15 PM | 135 | 4.70 | 10.50 | 12.20 | 0.00 | 0.00% | 1 | 20 | 34.86% |
| LOPE240621C00140000 | 5/13/2024 5:40 PM | 140 | 9.80 | 6.50 | 7.20 | 0.00 | 0.00% | 4 | 25 | 24.65% |
| LOPE240621C00145000 | 5/17/2024 3:35 PM | 145 | 3.30 | 3.30 | 3.50 | 0.00 | 0.00% | 10 | 139 | 19.91% |
| LOPE240621C00150000 | 5/16/2024 6:28 PM | 150 | 1.30 | 1.25 | 1.40 | 0.00 | 0.00% | 29 | 93 | 18.46% |
| LOPE240621C00155000 | 5/13/2024 2:37 PM | 155 | 1.25 | 0.40 | 0.55 | 0.00 | 0.00% | 4 | 121 | 19.02% |
| LOPE240621C00160000 | 5/8/2024 2:37 PM | 160 | 1.50 | 0.10 | 0.25 | 0.00 | 0.00% | 17 | 43 | 20.61% |
| LOPE240621C00165000 | 11/22/2023 3:22 PM | 165 | 3.00 | 3.90 | 4.40 | 0.00 | 0.00% | - | 10 | 60.39% |
| 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 | 133.59% |
| LOPE240621P00105000 | 4/18/2024 4:27 PM | 105 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 15 | 55.47% |
| LOPE240621P00110000 | 2/6/2024 8:13 PM | 110 | 2.80 | 1.05 | 1.30 | 0.00 | 0.00% | 22 | 66 | 67.82% |
| LOPE240621P00115000 | 4/24/2024 4:47 PM | 115 | 1.65 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 41 | 41.85% |
| LOPE240621P00120000 | 5/6/2024 1:35 PM | 120 | 1.00 | 0.05 | 0.25 | 0.00 | 0.00% | 11 | 18 | 35.35% |
| LOPE240621P00125000 | 5/14/2024 3:30 PM | 125 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 21 | 27.69% |
| LOPE240621P00130000 | 5/6/2024 4:20 PM | 130 | 2.60 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 21 | 22.56% |
| LOPE240621P00135000 | 5/16/2024 3:55 PM | 135 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 31 | 19.43% |
| LOPE240621P00140000 | 5/16/2024 3:55 PM | 140 | 1.25 | 1.00 | 1.30 | 0.00 | 0.00% | 1 | 89 | 17.93% |
| LOPE240621P00145000 | 5/17/2024 7:11 PM | 145 | 2.85 | 2.70 | 3.00 | -0.05 | -1.72% | 11 | 85 | 16.39% |
| LOPE240621P00150000 | 5/13/2024 4:29 PM | 150 | 4.10 | 5.50 | 6.20 | 0.00 | 0.00% | 4 | 16 | 16.22% |
| LOPE240621P00155000 | 3/18/2024 3:05 PM | 155 | 18.70 | 21.60 | 26.00 | 0.00 | 0.00% | 5 | 1 | 99.18% |
| LOPE240621P00165000 | 12/8/2023 4:22 PM | 165 | 25.80 | 39.50 | 44.10 | 0.00 | 0.00% | - | 0 | 162.27% |
| LOPE240621P00170000 | 5/8/2024 2:45 PM | 170 | 20.50 | 23.30 | 27.10 | 0.00 | 0.00% | - | 0 | 50.66% |
| LOPE240621P00180000 | 2/14/2024 2:34 PM | 180 | 60.60 | 45.30 | 49.40 | 0.00 | 0.00% | 1 | 0 | 131.54% |
Related Tickers
STRA Strategic Education, Inc.
119.09
-0.63%
LINC Lincoln Educational Services Corporation
11.77
-1.01%
LAUR Laureate Education, Inc.
16.34
+0.99%
LRN Stride, Inc.
70.21
-0.45%
ATGE Adtalem Global Education Inc.
65.27
-1.03%
AFYA Afya Limited
19.39
+1.31%
APEI American Public Education, Inc.
18.39
+1.55%
GHC Graham Holdings Company
761.87
-0.40%
PRDO Perdoceo Education Corporation
23.50
-1.30%
SKIL Skillsoft Corp.
9.79
+13.05%