UK Markets close in 58 mins

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.32-1.43 (-1.97%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GH220121C000300002021-11-10 6:54AM EST30.0093.0064.2067.900.00-215,991.41%
GH220121C000350002021-11-10 6:54AM EST35.0081.0059.1062.600.00-1304,740.23%
GH220121C000400002022-01-05 1:57PM EST40.0053.7247.4051.00-14.48-21.23%1613,037.50%
GH220121C000450002022-01-05 3:44PM EST45.0044.1342.2046.20-11.15-20.17%6742,639.65%
GH220121C000500002021-12-03 3:47PM EST50.0040.5047.7051.900.00-1223,470.12%
GH220121C000550002022-01-03 12:08PM EST55.0044.3033.0035.200.00-2192,001.76%
GH220121C000600002021-12-09 3:04PM EST60.0034.6027.0031.300.00-11011,743.95%
GH220121C000650002021-11-10 6:54AM EST65.0050.8029.4033.300.00-1242,071.19%
GH220121C000700002021-12-07 9:46AM EST70.0024.7617.3021.400.00-4551,290.33%
GH220121C000750002021-12-13 12:28PM EST75.0019.7012.7016.400.00-2221,083.11%
GH220121C000800002022-01-05 3:56PM EST80.0010.6710.2011.20-14.23-57.15%5517936.43%
GH220121C000850002022-01-04 11:24AM EST85.0013.726.707.400.00-1101788.09%
GH220121C000900002022-01-05 3:29PM EST90.004.494.004.60-7.34-62.05%4134675.00%
GH220121C000950002022-01-05 12:49PM EST95.005.001.952.70-2.40-32.43%10267582.62%
GH220121C001000002022-01-05 3:56PM EST100.001.251.051.50-2.45-66.22%24897532.03%
GH220121C001050002022-01-05 3:52PM EST105.000.600.300.80-1.70-73.91%14332474.61%
GH220121C001100002022-01-05 2:45PM EST110.000.450.250.45-0.45-50.00%81,711472.27%
GH220121C001150002022-01-05 2:45PM EST115.000.300.100.45-1.05-77.78%2734488.28%
GH220121C001200002022-01-05 3:18PM EST120.000.500.100.50+0.20+66.67%6823530.08%
GH220121C001250002022-01-05 3:18PM EST125.000.450.003.00+0.16+55.17%5154783.59%
GH220121C001300002022-01-04 1:32PM EST130.000.400.004.800.00-1351929.30%
GH220121C001350002022-01-03 10:52AM EST135.000.200.000.150.00-2581512.50%
GH220121C001400002021-12-28 12:53PM EST140.003.700.004.800.00-14291,001.95%
GH220121C001450002021-12-13 3:19PM EST145.000.200.000.000.00-43959250.00%
GH220121C001500002021-12-28 9:42AM EST150.000.400.000.050.00-1340515.63%
GH220121C001550002021-11-24 10:40AM EST155.000.700.000.750.00-2277752.73%
GH220121C001600002021-10-29 2:51PM EST160.001.500.001.200.00-5589840.63%
GH220121C001650002021-11-12 12:16PM EST165.000.450.003.400.00-1971,064.26%
GH220121C001700002021-12-22 12:48PM EST170.000.170.000.000.00-250050.00%
GH220121C001750002021-12-07 9:58AM EST175.000.150.000.000.00-1024050.00%
GH220121C001800002021-12-22 9:30AM EST180.000.200.004.800.00-1701,233.79%
GH220121C001850002021-12-14 12:15PM EST185.000.200.000.000.00-18650.00%
GH220121C001900002021-11-10 6:54AM EST190.001.500.254.800.00-5621,296.88%
GH220121C001950002022-01-03 9:30AM EST195.000.050.600.000.00-111892.19%
GH220121C002000002021-12-13 10:43AM EST200.000.050.000.000.00-105350.00%
GH220121C002100002021-11-10 6:54AM EST210.000.350.154.800.00--101,376.95%
GH220121C002200002021-12-21 2:24PM EST220.000.050.000.050.00-10131737.50%
GH220121C002300002021-12-14 12:07PM EST230.000.100.000.000.00-11050.00%
GH220121C002400002021-10-27 8:38AM EST240.000.250.004.800.00-1221,478.32%
GH220121C002500002021-11-10 6:54AM EST250.001.500.004.800.00-101,511.72%
GH220121C002700002021-11-24 10:16AM EST270.000.050.004.800.00-1281,573.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GH220121P000300002021-11-10 6:55AM EST30.000.450.003.500.00-1121,369.14%
GH220121P000350002021-11-10 6:55AM EST35.000.490.000.500.00-918741.41%
GH220121P000400002021-11-10 6:55AM EST40.000.360.104.800.00-4331,096.09%
GH220121P000450002021-11-24 11:49AM EST45.000.470.000.750.00-221549.61%
GH220121P000500002021-10-22 10:24AM EST50.000.150.000.000.00-1050.00%
GH220121P000550002021-11-10 6:55AM EST55.003.100.004.800.00-1011617.77%
GH220121P000600002021-12-14 2:46PM EST60.000.750.004.800.00-521481.25%
GH220121P000650002021-12-20 1:41PM EST65.000.410.000.000.00-44450.00%
GH220121P000700002022-01-03 11:05AM EST70.001.380.053.700.00-134168.07%
GH220121P000750002022-01-05 2:48PM EST75.000.600.600.95+0.35+140.00%11510.00%
GH220121P000800002022-01-05 12:00PM EST80.000.651.401.80+0.18+38.30%16420.00%
GH220121P000850002022-01-05 3:05PM EST85.002.662.753.30+1.36+104.62%92770.00%
GH220121P000900002022-01-05 3:52PM EST90.005.304.905.50+3.27+161.08%172990.00%
GH220121P000950002022-01-05 2:54PM EST95.007.207.909.40+2.70+60.00%153480.00%
GH220121P001000002022-01-05 1:31PM EST100.008.5011.7012.60+1.75+25.93%404360.00%
GH220121P001050002021-12-29 2:29PM EST105.0010.9015.4017.700.00-25990.00%
GH220121P001100002022-01-04 3:58PM EST110.0013.2420.6022.600.00-11070.00%
GH220121P001150002021-12-21 12:20PM EST115.0017.9025.5028.500.00-73990.00%
GH220121P001200002022-01-05 3:05PM EST120.0030.0028.7033.10+10.50+53.85%1310.00%
GH220121P001250002021-12-31 1:35PM EST125.0024.0733.7038.100.00-11370.00%
GH220121P001300002021-12-22 3:37PM EST130.0031.8038.8042.800.00-11,5300.00%
GH220121P001350002021-12-22 3:01PM EST135.0036.3044.0047.800.00-1430.00%
GH220121P001400002021-11-10 6:54AM EST140.0028.3842.6046.000.00-4100.00%
GH220121P001450002021-12-27 1:39PM EST145.0049.7853.5058.300.00-2840.00%
GH220121P001500002022-01-03 9:30AM EST150.0050.0058.7062.800.00-2430.00%
GH220121P001550002021-11-10 6:54AM EST155.0036.9057.5061.000.00-1180.00%
GH220121P001600002021-12-23 11:38AM EST160.0063.3568.8072.800.00-100.00%
GH220121P001700002021-11-10 6:54AM EST170.0032.2572.5075.800.00-220.00%
GH220121P001750002021-11-10 6:54AM EST175.0051.6377.5081.000.00-310.00%
GH220121P001800002021-11-10 6:54AM EST180.0039.3582.5086.000.00--00.00%