The Gap, Inc. (GAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241018C00013000 | 2024-09-18 2:42PM EDT | 13.00 | 7.75 | 6.65 | 8.90 | 0.00 | - | 1 | 2 | 162.50% |
| GAP241018C00015000 | 2024-08-20 10:12AM EDT | 15.00 | 9.10 | 5.30 | 5.70 | 0.00 | - | - | 5 | 89.84% |
| GAP241018C00017000 | 2024-09-17 9:48AM EDT | 17.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 6 | 7 | 58.59% |
| GAP241018C00018000 | 2024-09-25 2:59PM EDT | 18.00 | 2.46 | 2.34 | 2.76 | 0.00 | - | 1 | 110 | 58.98% |
| GAP241018C00018500 | 2024-09-24 9:54AM EDT | 18.50 | 2.26 | 2.12 | 2.40 | 0.00 | - | - | 2 | 50.00% |
| GAP241018C00019000 | 2024-10-08 12:46PM EDT | 19.00 | 1.93 | 1.65 | 1.77 | +0.40 | +26.14% | 3 | 65 | 42.38% |
| GAP241018C00019500 | 2024-10-08 10:32AM EDT | 19.50 | 1.32 | 1.30 | 1.38 | +0.11 | +9.09% | 1 | 7 | 44.53% |
| GAP241018C00020000 | 2024-10-08 9:30AM EDT | 20.00 | 1.00 | 0.96 | 1.02 | +0.16 | +19.05% | 11 | 379 | 44.14% |
| GAP241018C00020500 | 2024-10-08 3:55PM EDT | 20.50 | 0.75 | 0.69 | 0.73 | +0.16 | +27.12% | 177 | 443 | 44.63% |
| GAP241018C00021000 | 2024-10-08 11:43AM EDT | 21.00 | 0.50 | 0.45 | 0.50 | +0.11 | +28.21% | 119 | 2,808 | 44.92% |
| GAP241018C00021500 | 2024-10-08 2:06PM EDT | 21.50 | 0.44 | 0.29 | 0.33 | +0.20 | +83.33% | 41 | 322 | 45.31% |
| GAP241018C00022000 | 2024-10-08 3:11PM EDT | 22.00 | 0.24 | 0.18 | 0.22 | +0.06 | +33.33% | 38 | 1,040 | 46.48% |
| GAP241018C00022500 | 2024-10-08 12:09PM EDT | 22.50 | 0.17 | 0.10 | 0.14 | +0.07 | +70.00% | 350 | 109 | 47.27% |
| GAP241018C00023000 | 2024-10-08 3:20PM EDT | 23.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 82 | 530 | 48.44% |
| GAP241018C00023500 | 2024-10-08 10:18AM EDT | 23.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 226 | 51.95% |
| GAP241018C00024000 | 2024-10-08 10:18AM EDT | 24.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 2,143 | 50.00% |
| GAP241018C00024500 | 2024-10-07 1:50PM EDT | 24.50 | 0.03 | 0.02 | 0.23 | +0.01 | +50.00% | 2 | 11 | 73.83% |
| GAP241018C00025000 | 2024-10-08 2:24PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 14 | 282 | 53.13% |
| GAP241018C00026000 | 2024-10-04 3:52PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 452 | 67.19% |
| GAP241018C00027000 | 2024-09-20 9:53AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 75.78% |
| GAP241018C00028000 | 2024-09-24 3:50PM EDT | 28.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 283 | 84.38% |
| GAP241018C00029000 | 2024-08-27 10:36AM EDT | 29.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 13 | 76 | 110.94% |
| GAP241018C00030000 | 2024-09-06 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 100.00% |
| GAP241018C00031000 | 2024-09-04 9:40AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GAP241018C00032000 | 2024-08-30 1:21PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 149.22% |
| GAP241018C00035000 | 2024-09-23 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 41 | 133.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241018P00015000 | 2024-09-30 2:53PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 92.97% |
| GAP241018P00016000 | 2024-10-03 2:01PM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 45 | 94.53% |
| GAP241018P00016500 | 2024-10-08 11:58AM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 16 | 7 | 63.28% |
| GAP241018P00017000 | 2024-10-08 11:59AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 202 | 97 | 53.13% |
| GAP241018P00017500 | 2024-10-08 3:36PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 3 | 5 | 51.56% |
| GAP241018P00018000 | 2024-10-08 12:38PM EDT | 18.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 5 | 490 | 53.91% |
| GAP241018P00018500 | 2024-10-07 2:49PM EDT | 18.50 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 13 | 79 | 54.69% |
| GAP241018P00019000 | 2024-10-08 12:07PM EDT | 19.00 | 0.12 | 0.14 | 0.24 | -0.09 | -42.86% | 6 | 548 | 54.49% |
| GAP241018P00019500 | 2024-10-08 1:38PM EDT | 19.50 | 0.25 | 0.25 | 0.37 | -0.12 | -32.43% | 294 | 198 | 54.49% |
| GAP241018P00020000 | 2024-10-08 2:11PM EDT | 20.00 | 0.35 | 0.40 | 0.63 | -0.22 | -38.60% | 32 | 810 | 57.52% |
| GAP241018P00020500 | 2024-10-08 2:04PM EDT | 20.50 | 0.54 | 0.62 | 0.69 | -0.29 | -34.94% | 34 | 173 | 51.95% |
| GAP241018P00021000 | 2024-10-08 12:19PM EDT | 21.00 | 0.68 | 0.89 | 0.94 | -0.32 | -32.00% | 33 | 552 | 51.56% |
| GAP241018P00021500 | 2024-10-07 3:54PM EDT | 21.50 | 0.99 | 1.21 | 1.28 | -0.35 | -26.12% | 5 | 122 | 52.54% |
| GAP241018P00022000 | 2024-10-07 10:13AM EDT | 22.00 | 1.42 | 1.59 | 1.66 | 0.00 | - | 1 | 530 | 53.91% |
| GAP241018P00022500 | 2024-10-01 12:23PM EDT | 22.50 | 1.96 | 2.01 | 2.23 | 0.00 | - | 1 | 25 | 63.18% |
| GAP241018P00023000 | 2024-09-16 11:13AM EDT | 23.00 | 2.83 | 2.46 | 2.55 | 0.00 | - | 1 | 343 | 60.35% |
| GAP241018P00023500 | 2024-10-01 9:40AM EDT | 23.50 | 2.48 | 2.19 | 3.05 | 0.00 | - | - | 10 | 73.24% |
| GAP241018P00024000 | 2024-10-04 9:30AM EDT | 24.00 | 2.96 | 2.72 | 3.55 | 0.00 | - | 4 | 438 | 80.66% |
| GAP241018P00025000 | 2024-10-02 9:54AM EDT | 25.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 20 | 88 | 88.28% |
| GAP241018P00026000 | 2024-10-04 10:55AM EDT | 26.00 | 4.65 | 5.40 | 5.75 | 0.00 | - | 7 | 388 | 110.94% |
| GAP241018P00027000 | 2024-10-07 10:38AM EDT | 27.00 | 6.45 | 4.80 | 6.60 | 0.00 | - | 1 | 1 | 126.37% |
| GAP241018P00028000 | 2024-09-11 9:50AM EDT | 28.00 | 8.25 | 7.35 | 7.70 | 0.00 | - | 1 | 18 | 126.95% |
| GAP241018P00030000 | 2024-09-18 2:36PM EDT | 30.00 | 9.30 | 9.05 | 10.45 | 0.00 | - | - | 1 | 178.52% |
| GAP241018P00031000 | 2024-09-19 10:49AM EDT | 31.00 | 10.60 | 9.40 | 11.50 | 0.00 | - | - | 3 | 141.80% |
| GAP241018P00032000 | 2024-09-30 9:38AM EDT | 32.00 | 10.60 | 9.80 | 11.80 | 0.00 | - | 1 | 1 | 204.88% |
| GAP241018P00035000 | 2024-09-18 9:36AM EDT | 35.00 | 14.75 | 13.40 | 14.55 | 0.00 | - | - | 1 | 194.53% |
© 2024 Yahoo. All rights reserved.