Guardant Health, Inc. (GH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117C00007500 | 2024-05-13 11:12AM EDT | 7.50 | 17.00 | 24.00 | 27.00 | 0.00 | - | 1 | 3 | 237.74% |
| GH250117C00010000 | 2024-05-24 12:54PM EDT | 10.00 | 16.01 | 19.30 | 23.00 | 0.00 | - | 1 | 2 | 124.12% |
| GH250117C00012500 | 2024-05-17 12:21PM EDT | 12.50 | 14.04 | 17.80 | 20.60 | 0.00 | - | 2 | 65 | 119.09% |
| GH250117C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 12.20 | 15.90 | 16.70 | 0.00 | - | 8 | 123 | 88.13% |
| GH250117C00017500 | 2024-06-12 9:31AM EDT | 17.50 | 15.29 | 13.80 | 14.40 | 0.00 | - | 1 | 135 | 79.44% |
| GH250117C00020000 | 2024-06-14 12:07PM EDT | 20.00 | 11.20 | 12.00 | 12.50 | -1.80 | -13.85% | 1 | 156 | 76.95% |
| GH250117C00022500 | 2024-06-10 10:34AM EDT | 22.50 | 9.40 | 10.10 | 12.20 | 0.00 | - | 11 | 214 | 83.47% |
| GH250117C00025000 | 2024-06-13 9:39AM EDT | 25.00 | 10.15 | 8.80 | 9.20 | 0.00 | - | 1 | 229 | 72.44% |
| GH250117C00030000 | 2024-06-14 2:36PM EDT | 30.00 | 6.50 | 6.20 | 6.70 | -0.62 | -8.71% | 8 | 1,467 | 69.48% |
| GH250117C00035000 | 2024-06-13 3:02PM EDT | 35.00 | 5.04 | 4.30 | 4.80 | 0.00 | - | 14 | 232 | 67.55% |
| GH250117C00040000 | 2024-06-14 12:06PM EDT | 40.00 | 3.00 | 3.00 | 3.40 | -0.82 | -21.47% | 2 | 447 | 66.48% |
| GH250117C00045000 | 2024-06-14 9:57AM EDT | 45.00 | 2.25 | 2.05 | 2.40 | -0.10 | -4.26% | 1 | 426 | 65.45% |
| GH250117C00050000 | 2024-06-13 12:13PM EDT | 50.00 | 1.78 | 1.40 | 1.75 | 0.00 | - | 6 | 809 | 65.14% |
| GH250117C00055000 | 2024-06-06 12:55PM EDT | 55.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 29 | 139 | 65.43% |
| GH250117C00060000 | 2024-06-06 3:19PM EDT | 60.00 | 0.80 | 0.70 | 1.25 | 0.00 | - | 8 | 96 | 68.16% |
| GH250117C00065000 | 2024-06-12 9:35AM EDT | 65.00 | 0.70 | 0.45 | 1.15 | 0.00 | - | 25 | 189 | 69.78% |
| GH250117C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 11 | 69 | 68.36% |
| GH250117C00075000 | 2024-01-08 4:42PM EDT | 75.00 | 0.92 | 0.30 | 0.50 | 0.00 | - | 2 | 21 | 67.87% |
| GH250117C00080000 | 2023-12-27 4:46PM EDT | 80.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 19 | 70.51% |
| GH250117C00085000 | 2024-03-13 3:46PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 156 | 68.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117P00007500 | 2024-03-22 12:13PM EDT | 7.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 11 | 130.76% |
| GH250117P00010000 | 2024-05-10 2:19PM EDT | 10.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 103.91% |
| GH250117P00012500 | 2024-05-22 2:18PM EDT | 12.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 389 | 79.10% |
| GH250117P00015000 | 2024-06-10 1:43PM EDT | 15.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 4 | 538 | 69.68% |
| GH250117P00017500 | 2024-06-13 9:46AM EDT | 17.50 | 0.70 | 0.75 | 1.00 | 0.00 | - | 5 | 167 | 67.33% |
| GH250117P00020000 | 2024-06-14 12:07PM EDT | 20.00 | 1.40 | 1.25 | 1.55 | -0.05 | -3.45% | 1 | 2,528 | 65.23% |
| GH250117P00022500 | 2024-06-07 11:16AM EDT | 22.50 | 2.50 | 1.95 | 2.20 | 0.00 | - | 1 | 261 | 63.09% |
| GH250117P00025000 | 2024-06-14 2:01PM EDT | 25.00 | 3.03 | 2.80 | 3.10 | +0.43 | +16.54% | 10 | 293 | 61.43% |
| GH250117P00030000 | 2024-06-14 2:01PM EDT | 30.00 | 5.38 | 5.10 | 5.50 | +0.50 | +10.25% | 10 | 55 | 59.01% |
| GH250117P00035000 | 2024-05-24 11:29AM EDT | 35.00 | 12.50 | 8.10 | 8.50 | 0.00 | - | 5 | 107 | 56.32% |
| GH250117P00040000 | 2024-06-05 12:24PM EDT | 40.00 | 11.30 | 11.60 | 12.10 | 0.00 | - | 1 | 6 | 53.25% |
| GH250117P00045000 | 2023-07-17 11:02AM EDT | 45.00 | 13.40 | 13.60 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| GH250117P00050000 | 2023-05-03 9:50AM EDT | 50.00 | 28.58 | 20.80 | 23.50 | 0.00 | - | 2 | 1 | 75.73% |
| GH250117P00055000 | 2023-03-14 2:45PM EDT | 55.00 | 30.29 | 28.70 | 32.80 | 0.00 | - | - | 1 | 124.81% |
| GH250117P00070000 | 2023-01-10 11:15AM EDT | 70.00 | 41.64 | 39.80 | 43.40 | 0.00 | - | 2 | 3 | 92.26% |
| GH250117P00085000 | 2022-12-14 4:56PM EDT | 85.00 | 49.05 | 52.50 | 57.50 | 0.00 | - | 1 | 14 | 67.19% |
© 2024 Yahoo. All rights reserved.