NasdaqGS - Nasdaq Real Time Price USD
Grand Canyon Education, Inc. (LOPE)
194.01
+8.56
+(4.62%)
At close: May 7 at 4:00:00 PM EDT
194.23
+0.22
+(0.11%)
Pre-Market: 4:30:23 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE250516C00155000 | 3/24/2025 10:38 AM | 155 | 20.10 | 21.50 | 22.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| LOPE250516C00165000 | 4/30/2025 2:07 PM | 165 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| LOPE250516C00170000 | 4/23/2025 12:49 PM | 170 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| LOPE250516C00175000 | 4/29/2025 11:32 AM | 175 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LOPE250516C00180000 | 5/2/2025 2:17 PM | 180 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LOPE250516C00185000 | 5/7/2025 10:13 AM | 185 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 0.00% |
| LOPE250516C00190000 | 5/6/2025 3:06 PM | 190 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 133 | 0.00% |
| LOPE250516C00195000 | 5/5/2025 3:11 PM | 195 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 187 | 0.78% |
| LOPE250516C00200000 | 5/7/2025 2:16 PM | 200 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 28 | 6.25% |
| LOPE250516C00210000 | 5/7/2025 10:43 AM | 210 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE250516P00115000 | 4/28/2025 11:13 AM | 115 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 161 | 50.00% |
| LOPE250516P00120000 | 5/6/2025 9:30 AM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 50.00% |
| LOPE250516P00150000 | 5/6/2025 3:38 PM | 150 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 25.00% |
| LOPE250516P00160000 | 5/6/2025 12:29 PM | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| LOPE250516P00165000 | 5/7/2025 1:10 PM | 165 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| LOPE250516P00170000 | 5/7/2025 9:53 AM | 170 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 25.00% |
| LOPE250516P00175000 | 5/6/2025 2:53 PM | 175 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| LOPE250516P00185000 | 5/7/2025 10:26 AM | 185 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 6.25% |
Related Tickers
STRA Strategic Education, Inc.
88.36
+0.63%
ATGE Adtalem Global Education Inc.
114.74
+1.71%
APEI American Public Education, Inc.
25.41
+1.15%
LAUR Laureate Education, Inc.
22.87
+0.97%
LINC Lincoln Educational Services Corporation
18.66
+1.36%
GHC Graham Holdings Company
964.23
+0.93%
UTI Universal Technical Institute, Inc.
29.62
+0.71%
LRN Stride, Inc.
158.83
+0.42%
EDU New Oriental Education & Technology Group Inc.
47.71
-1.34%
KLC KinderCare Learning Companies, Inc.
13.13
+1.86%