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 | 297.17% |
| GH250117C00010000 | 2024-05-24 12:54PM EDT | 10.00 | 16.01 | 19.40 | 22.50 | 0.00 | - | 1 | 2 | 161.18% |
| GH250117C00012500 | 2024-05-17 12:21PM EDT | 12.50 | 14.04 | 17.80 | 20.60 | 0.00 | - | 2 | 65 | 152.64% |
| GH250117C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 12.20 | 15.30 | 15.90 | 0.00 | - | 8 | 123 | 100.10% |
| GH250117C00017500 | 2024-06-12 9:31AM EDT | 17.50 | 15.29 | 12.70 | 13.10 | 0.00 | - | 1 | 135 | 77.73% |
| GH250117C00020000 | 2024-06-27 11:25AM EDT | 20.00 | 11.11 | 10.90 | 11.20 | -0.46 | -3.98% | 3 | 155 | 74.95% |
| GH250117C00022500 | 2024-06-10 10:34AM EDT | 22.50 | 9.40 | 9.10 | 9.50 | 0.00 | - | 11 | 214 | 71.53% |
| GH250117C00025000 | 2024-06-27 2:56PM EDT | 25.00 | 7.80 | 7.60 | 8.00 | 0.00 | - | 3 | 232 | 69.65% |
| GH250117C00030000 | 2024-06-27 1:07PM EDT | 30.00 | 5.39 | 5.20 | 5.60 | +0.02 | +0.37% | 2 | 1,446 | 67.29% |
| GH250117C00035000 | 2024-06-27 2:19PM EDT | 35.00 | 3.80 | 3.40 | 3.80 | +0.15 | +4.11% | 1 | 237 | 64.89% |
| GH250117C00040000 | 2024-06-21 11:01AM EDT | 40.00 | 2.87 | 2.25 | 2.50 | 0.00 | - | 1 | 479 | 63.45% |
| GH250117C00045000 | 2024-06-25 9:58AM EDT | 45.00 | 1.70 | 1.40 | 1.75 | 0.00 | - | 1 | 426 | 62.74% |
| GH250117C00050000 | 2024-06-24 1:46PM EDT | 50.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 26 | 835 | 65.36% |
| GH250117C00055000 | 2024-06-06 12:55PM EDT | 55.00 | 1.20 | 0.65 | 0.90 | 0.00 | - | 29 | 139 | 63.62% |
| GH250117C00060000 | 2024-06-26 3:49PM EDT | 60.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 101 | 67.04% |
| GH250117C00065000 | 2024-06-12 9:35AM EDT | 65.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 25 | 189 | 68.12% |
| GH250117C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 11 | 69 | 66.94% |
| GH250117C00075000 | 2024-01-08 4:42PM EDT | 75.00 | 0.92 | 0.30 | 0.50 | 0.00 | - | 2 | 21 | 72.56% |
| GH250117C00080000 | 2023-12-27 4:46PM EDT | 80.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 19 | 75.24% |
| GH250117C00085000 | 2024-03-13 3:46PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 156 | 73.24% |
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 | 132.23% |
| GH250117P00010000 | 2024-05-10 2:19PM EDT | 10.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 104.49% |
| GH250117P00012500 | 2024-05-22 2:18PM EDT | 12.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 389 | 78.91% |
| GH250117P00015000 | 2024-06-10 1:43PM EDT | 15.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 4 | 538 | 70.02% |
| GH250117P00017500 | 2024-06-27 3:15PM EDT | 17.50 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 20 | 167 | 64.36% |
| GH250117P00020000 | 2024-06-27 12:25PM EDT | 20.00 | 1.30 | 1.30 | 1.55 | -0.05 | -3.70% | 10 | 2,528 | 64.26% |
| GH250117P00022500 | 2024-06-25 3:29PM EDT | 22.50 | 2.07 | 2.00 | 2.30 | 0.00 | - | 150 | 261 | 62.31% |
| GH250117P00025000 | 2024-06-25 10:05AM EDT | 25.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 303 | 60.60% |
| GH250117P00030000 | 2024-06-20 9:36AM EDT | 30.00 | 5.52 | 5.40 | 5.70 | 0.00 | - | 10 | 64 | 57.93% |
| GH250117P00035000 | 2024-05-24 11:29AM EDT | 35.00 | 12.50 | 8.30 | 8.70 | 0.00 | - | 5 | 107 | 52.52% |
| GH250117P00040000 | 2024-06-05 12:24PM EDT | 40.00 | 11.30 | 12.20 | 12.70 | 0.00 | - | 1 | 6 | 51.86% |
| 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 | 64.99% |
| GH250117P00055000 | 2023-03-14 2:45PM EDT | 55.00 | 30.29 | 28.70 | 32.80 | 0.00 | - | - | 1 | 120.68% |
| GH250117P00070000 | 2023-01-10 11:15AM EDT | 70.00 | 41.64 | 39.80 | 43.40 | 0.00 | - | 2 | 3 | 76.03% |
| GH250117P00085000 | 2022-12-14 4:56PM EDT | 85.00 | 49.05 | 52.50 | 57.50 | 0.00 | - | 1 | 14 | 106.84% |
© 2024 Yahoo. All rights reserved.