AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
Log in

NASDAQ:LOPEGrand Canyon Education Options Chain and Prices

$96.07
+0.67 (+0.70 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$95.46
Now: $96.07
$98.54
50-Day Range
$71.26
MA: $84.89
$96.32
52-Week Range
$57.89
Now: $96.07
$132.72
Volume458,282 shs
Average Volume669,888 shs
Market Capitalization$4.55 billion
P/E Ratio17.99
Dividend YieldN/A
Beta0.59

Options Chain

Grand Canyon Education (NASDAQ:LOPE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$140.00$0.000Call010
6/19/2020$135.00$0.000Call000
6/19/2020$130.00$0.000Call000
6/19/2020$125.00$0.000Call010
6/19/2020$120.00$0.000Call000
6/19/2020$115.00$0.000Call080
6/19/2020$110.00$0.225Call0120.337534 (-0.085055)0.064203
6/19/2020$105.00$0.925Call01,1970.3745730.190321
6/19/2020$100.00$2.200Call58102 (+1)0.383891 (+0.001907)0.360383
6/19/2020$95.00$4.700Call1379 (+1)0.423819 (+0.010632)0.56276
6/19/2020$90.00$8.000Call4830.451814 (+0.018681)0.732969
6/19/2020$85.00$12.050Call02100.487169 (-0.017823)0.851521
6/19/2020$80.00$16.450Call0320.496372 (-0.028524)0.933488
6/19/2020$75.00$21.350Call0170.591086 (+0.012398)0.95634
6/19/2020$70.00$26.150Call0210.583429 (-0.061611)0.985786
6/19/2020$65.00$31.100Call040.613038 (-0.097945)0.994831
6/19/2020$60.00$36.250Call000.941108 (+0.105732)0.980846
6/19/2020$55.00$41.200Call001.04453 (+0.067965)0.986672
6/19/2020$50.00$46.150Call001.13611 (+0.163931)0.991519
6/19/2020$45.00$51.050Call00
6/19/2020$40.00$56.200Call001.56876 (+0.297532)0.99133
6/19/2020$35.00$61.050Call00
6/19/2020$30.00$66.150Call001.920110.995475
6/19/2020$140.00$43.900Put000
6/19/2020$135.00$38.900Put000
6/19/2020$130.00$34.100Put000.613822 (-0.023187)-0.969229
6/19/2020$125.00$29.050Put000.517287 (-0.037251)-0.973738
6/19/2020$120.00$24.400Put000.588315 (+0.087007)-0.923255
6/19/2020$115.00$19.000Put000.347384 (-0.064668)-0.977028
6/19/2020$110.00$14.350Put050.391134 (-0.021699)-0.904239
6/19/2020$105.00$10.150Put0100.416525 (+0.029473)-0.782353
6/19/2020$100.00$6.200Put151030.393478 (-0.012324)-0.636781
6/19/2020$95.00$3.850Put077 (-1)0.445021 (+0.039805)-0.43831
6/19/2020$90.00$2.050Put018 (+6)0.463771 (+0.018321)-0.271576
6/19/2020$85.00$0.900Put0160.473146 (+0.036875)-0.141176
6/19/2020$80.00$0.400Put02410.50674-0.068188
6/19/2020$75.00$0.275Put0119 (-1)0.590625 (+0.024592)-0.042821
6/19/2020$70.00$0.000Put0730
6/19/2020$65.00$0.000Put03040
6/19/2020$60.00$0.000Put0280
6/19/2020$55.00$0.000Put0140
6/19/2020$50.00$0.000Put02140
6/19/2020$45.00$0.100Put001.35563 (+0.084226)-0.00795
6/19/2020$40.00$0.000Put0400
6/19/2020$35.00$0.075Put001.68698-0.004889
6/19/2020$30.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.