The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241115C00019000 | 2024-06-14 10:03AM EDT | 19.00 | 7.72 | 5.75 | 6.60 | 0.00 | - | - | 1 | 59.91% |
| GPS241115C00020000 | 2024-06-28 9:44AM EDT | 20.00 | 5.30 | 4.20 | 6.20 | -0.05 | -0.93% | 23 | 36 | 52.78% |
| GPS241115C00021000 | 2024-06-18 11:00AM EDT | 21.00 | 6.10 | 4.40 | 4.65 | 0.00 | - | 2 | 56 | 51.66% |
| GPS241115C00022000 | 2024-06-17 12:47PM EDT | 22.00 | 5.70 | 2.96 | 5.05 | 0.00 | - | - | 3 | 52.54% |
| GPS241115C00023000 | 2024-06-17 1:12PM EDT | 23.00 | 5.10 | 2.87 | 4.50 | 0.00 | - | 3 | 91 | 55.86% |
| GPS241115C00024000 | 2024-06-27 3:27PM EDT | 24.00 | 3.05 | 2.87 | 2.97 | 0.00 | - | 11 | 51 | 50.49% |
| GPS241115C00025000 | 2024-06-27 9:40AM EDT | 25.00 | 2.56 | 2.46 | 2.54 | 0.00 | - | 1 | 147 | 50.24% |
| GPS241115C00026000 | 2024-06-26 2:37PM EDT | 26.00 | 2.40 | 1.69 | 2.74 | 0.00 | - | 20 | 684 | 51.49% |
| GPS241115C00027000 | 2024-06-25 12:25PM EDT | 27.00 | 2.31 | 1.47 | 1.99 | 0.00 | - | 2 | 56 | 53.03% |
| GPS241115C00028000 | 2024-06-26 12:19PM EDT | 28.00 | 1.59 | 1.44 | 2.21 | -0.14 | -8.09% | 20 | 127 | 55.03% |
| GPS241115C00029000 | 2024-06-28 1:10PM EDT | 29.00 | 1.25 | 0.99 | 1.68 | -0.22 | -14.97% | 20 | 114 | 50.49% |
| GPS241115C00030000 | 2024-06-28 1:50PM EDT | 30.00 | 1.01 | 0.05 | 1.33 | -0.39 | -27.86% | 20 | 100 | 54.37% |
| GPS241115C00031000 | 2024-06-20 2:03PM EDT | 31.00 | 1.44 | 0.64 | 1.18 | 0.00 | - | 15 | 89 | 55.08% |
| GPS241115C00032000 | 2024-06-20 1:39PM EDT | 32.00 | 1.19 | 0.70 | 0.89 | 0.00 | - | 3 | 86 | 50.20% |
| GPS241115C00033000 | 2024-06-21 11:40AM EDT | 33.00 | 0.90 | 0.58 | 1.21 | 0.00 | - | 9 | 9 | 55.57% |
| GPS241115C00034000 | 2024-06-20 1:24PM EDT | 34.00 | 0.91 | 0.49 | 0.60 | 0.00 | - | 14 | 14 | 51.22% |
| GPS241115C00036000 | 2024-06-25 10:21AM EDT | 36.00 | 0.62 | 0.16 | 0.67 | 0.00 | - | 1 | 79 | 50.83% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241115P00019000 | 2024-06-07 10:21AM EDT | 19.00 | 0.87 | 0.49 | 1.56 | 0.00 | - | 72 | 72 | 53.71% |
| GPS241115P00020000 | 2024-06-26 1:29PM EDT | 20.00 | 1.13 | 1.15 | 1.58 | 0.00 | - | 37 | 104 | 53.96% |
| GPS241115P00021000 | 2024-06-26 1:43PM EDT | 21.00 | 1.44 | 0.91 | 1.93 | 0.00 | - | 47 | 74 | 57.52% |
| GPS241115P00022000 | 2024-06-26 3:31PM EDT | 22.00 | 1.82 | 1.68 | 2.53 | 0.00 | - | 42 | 96 | 52.39% |
| GPS241115P00023000 | 2024-06-26 1:27PM EDT | 23.00 | 2.23 | 2.34 | 2.44 | 0.00 | - | 56 | 100 | 49.63% |
| GPS241115P00024000 | 2024-06-26 1:35PM EDT | 24.00 | 2.69 | 2.84 | 2.93 | 0.00 | - | 20 | 96 | 48.78% |
| GPS241115P00025000 | 2024-06-25 12:07PM EDT | 25.00 | 3.10 | 3.40 | 3.50 | 0.00 | - | 2 | 30 | 48.39% |
| GPS241115P00026000 | 2024-06-20 3:17PM EDT | 26.00 | 3.45 | 2.99 | 4.15 | 0.00 | - | 6 | 109 | 48.54% |
| GPS241115P00027000 | 2024-06-20 2:10PM EDT | 27.00 | 4.10 | 4.65 | 5.15 | 0.00 | - | 1 | 35 | 53.91% |
| GPS241115P00028000 | 2024-06-21 9:46AM EDT | 28.00 | 4.90 | 5.15 | 5.50 | 0.00 | - | 1 | 57 | 47.22% |
| GPS241115P00029000 | 2024-06-12 2:10PM EDT | 29.00 | 4.60 | 5.25 | 6.25 | 0.00 | - | 12 | 6 | 46.78% |
| GPS241115P00030000 | 2024-06-12 2:09PM EDT | 30.00 | 5.25 | 6.40 | 8.05 | 0.00 | - | - | 5 | 50.17% |
| GPS241115P00035000 | 2024-06-21 9:49AM EDT | 35.00 | 10.45 | 10.70 | 12.95 | 0.00 | - | 2 | 2 | 56.93% |
| GPS241115P00036000 | 2024-06-20 10:12AM EDT | 36.00 | 11.10 | 11.65 | 14.15 | 0.00 | - | - | 19 | 61.43% |
| GPS241115P00037000 | 2024-06-03 11:45AM EDT | 37.00 | 8.50 | 12.40 | 15.30 | 0.00 | - | 2 | 2 | 62.70% |
© 2024 Yahoo. All rights reserved.