UK Markets open in 4 hrs 46 mins
NIKKEI 225
28,877.75 -228.25 (-0.78%) HANG SENG
25,616.95 -421.32 (-1.62%) GOLD FUTURES
1,790.20 -3.20 (-0.18%) DOW
35,756.88 +15.78 (+0.04%) BTC-GBP
44,016.68 -1,759.55 (-3.84%) CMC Crypto 200
1,469.30 -35.85 (-2.38%)
Guardant Health, Inc. (GH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.48-0.06 (-0.05%)
At close: 4:00PM EDT
114.48 0.00 (0.00%)
After hours: 04:43PM EDT
After hours: 04:43PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH220121C00030000 | 2020-08-11 10:11AM EDT | 30.00 | 53.05 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 0.00% |
| GH220121C00035000 | 2021-06-08 12:56PM EDT | 35.00 | 81.00 | 90.50 | 94.50 | 0.00 | - | 1 | 30 | 353.66% |
| GH220121C00040000 | 2020-11-05 2:13PM EDT | 40.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GH220121C00045000 | 2020-10-21 10:58AM EDT | 45.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GH220121C00050000 | 2021-05-24 3:58PM EDT | 50.00 | 74.48 | 75.50 | 80.00 | 0.00 | - | 1 | 22 | 259.60% |
| GH220121C00055000 | 2021-03-11 2:16PM EDT | 55.00 | 91.90 | 100.20 | 105.00 | 0.00 | - | 8 | 21 | 585.52% |
| GH220121C00060000 | 2021-05-10 10:20AM EDT | 60.00 | 67.00 | 53.70 | 58.00 | 0.00 | - | 1 | 101 | 94.38% |
| GH220121C00065000 | 2021-02-25 10:33AM EDT | 65.00 | 85.00 | 68.00 | 77.50 | 0.00 | - | 3 | 24 | 275.56% |
| GH220121C00070000 | 2020-11-02 11:02AM EDT | 70.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GH220121C00075000 | 2020-10-27 10:48AM EDT | 75.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GH220121C00080000 | 2020-11-06 4:34PM EDT | 80.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GH220121C00085000 | 2021-06-08 11:40AM EDT | 85.00 | 36.50 | 44.30 | 47.50 | 0.00 | - | 1 | 117 | 152.76% |
| GH220121C00090000 | 2021-05-11 12:41PM EDT | 90.00 | 39.62 | 34.90 | 39.00 | 0.00 | - | 6 | 111 | 115.74% |
| GH220121C00095000 | 2020-10-20 3:06PM EDT | 95.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GH220121C00100000 | 2021-06-03 3:16PM EDT | 100.00 | 28.99 | 33.40 | 36.50 | 0.00 | - | 2 | 30 | 132.18% |
| GH220121C00105000 | 2021-05-07 3:19PM EDT | 105.00 | 40.20 | 23.80 | 28.00 | 0.00 | - | 1 | 9 | 98.39% |
| GH220121C00110000 | 2020-11-10 1:30PM EDT | 110.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GH220121C00115000 | 2021-06-02 9:50AM EDT | 115.00 | 21.00 | 24.00 | 27.00 | 0.00 | - | 1 | 24 | 116.82% |
| GH220121C00120000 | 2021-06-21 9:30AM EDT | 120.00 | 18.50 | 21.70 | 24.70 | 0.00 | - | 1 | 82 | 114.78% |
| GH220121C00125000 | 2021-06-22 12:21PM EDT | 125.00 | 17.78 | 18.80 | 22.00 | 0.00 | - | 1 | 70 | 109.91% |
| GH220121C00130000 | 2021-06-07 11:51AM EDT | 130.00 | 14.70 | 16.20 | 19.50 | 0.00 | - | 15 | 55 | 105.64% |
| GH220121C00135000 | 2021-06-22 11:02AM EDT | 135.00 | 14.90 | 13.80 | 15.90 | 0.00 | - | 1 | 244 | 98.75% |
| GH220121C00140000 | 2021-06-21 12:42PM EDT | 140.00 | 9.50 | 12.00 | 15.40 | 0.00 | - | 2 | 607 | 99.61% |
| GH220121C00145000 | 2020-11-10 3:03PM EDT | 145.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GH220121C00150000 | 2020-10-15 10:24AM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GH220121C00155000 | 2020-10-08 10:09AM EDT | 155.00 | 16.50 | 11.20 | 16.00 | 0.00 | - | - | 5 | 114.93% |
| GH220121C00160000 | 2021-06-08 12:30PM EDT | 160.00 | 5.10 | 6.40 | 8.80 | 0.00 | - | 1 | 588 | 90.33% |
| GH220121C00165000 | 2021-06-14 2:05PM EDT | 165.00 | 6.00 | 5.40 | 9.00 | 0.00 | - | 1 | 17 | 92.35% |
| GH220121C00170000 | 2021-06-17 10:40AM EDT | 170.00 | 4.00 | 4.40 | 7.40 | 0.00 | - | 1 | 192 | 89.05% |
| GH220121C00175000 | 2021-06-17 10:40AM EDT | 175.00 | 4.60 | 3.00 | 7.50 | 0.00 | - | 3 | 222 | 88.84% |
| GH220121C00180000 | 2021-06-23 12:41PM EDT | 180.00 | 4.50 | 2.20 | 4.80 | 0.00 | - | 2 | 36 | 80.86% |
| GH220121C00185000 | 2021-04-19 12:07PM EDT | 185.00 | 2.60 | 0.70 | 5.50 | 0.00 | - | 20 | 23 | 81.01% |
| GH220121C00195000 | 2021-06-17 11:07AM EDT | 195.00 | 2.80 | 2.20 | 4.80 | 0.00 | - | 1 | 11 | 89.75% |
| GH220121C00220000 | 2021-05-24 3:57PM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| GH220121C00230000 | 2021-02-23 2:51PM EDT | 230.00 | 10.90 | 1.85 | 4.90 | 0.00 | - | 1 | 0 | 106.06% |
| GH220121C00240000 | 2021-02-22 10:42AM EDT | 240.00 | 14.40 | 0.90 | 10.00 | 0.00 | - | 1 | 23 | 125.64% |
| GH220121C00250000 | 2021-02-22 1:36PM EDT | 250.00 | 10.30 | 0.50 | 10.00 | 0.00 | - | - | 1 | 128.52% |
| GH220121C00270000 | 2021-06-23 11:27AM EDT | 270.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 7 | 111.08% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH220121P00030000 | 2021-06-21 9:30AM EDT | 30.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 130.08% |
| GH220121P00035000 | 2021-01-19 12:59PM EDT | 35.00 | 0.49 | 0.00 | 5.00 | 0.00 | - | 9 | 18 | 187.84% |
| GH220121P00040000 | 2021-02-23 3:17PM EDT | 40.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | 4 | 33 | 168.41% |
| GH220121P00045000 | 2021-06-17 3:58PM EDT | 45.00 | 0.45 | 0.45 | 3.10 | 0.00 | - | 2 | 18 | 138.35% |
| GH220121P00050000 | 2021-05-04 9:30AM EDT | 50.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 1 | 6 | 98.00% |
| GH220121P00055000 | 2020-11-30 3:59PM EDT | 55.00 | 2.75 | 0.30 | 4.90 | 0.00 | - | 1 | 11 | 124.63% |
| GH220121P00060000 | 2020-12-22 2:27PM EDT | 60.00 | 2.45 | 0.00 | 10.00 | 0.00 | - | 20 | 21 | 139.53% |
| GH220121P00065000 | 2021-04-05 10:36AM EDT | 65.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 99.80% |
| GH220121P00070000 | 2020-12-16 3:45PM EDT | 70.00 | 4.53 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 89.38% |
| GH220121P00075000 | 2021-06-18 10:00AM EDT | 75.00 | 2.38 | 1.40 | 4.30 | 0.00 | - | 1 | 32 | 83.11% |
| GH220121P00080000 | 2021-06-18 1:32PM EDT | 80.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 3 | 570 | 73.61% |
| GH220121P00085000 | 2020-11-05 2:47PM EDT | 85.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GH220121P00090000 | 2021-05-11 1:56PM EDT | 90.00 | 6.30 | 5.80 | 9.50 | 0.00 | - | 1 | 3 | 87.39% |
| GH220121P00095000 | 2021-06-23 3:52PM EDT | 95.00 | 6.05 | 4.80 | 8.00 | 0.00 | - | 1 | 47 | 69.37% |
| GH220121P00100000 | 2021-06-23 3:52PM EDT | 100.00 | 7.54 | 5.90 | 9.00 | 0.00 | - | 2 | 624 | 64.86% |
| GH220121P00105000 | 2021-06-23 3:52PM EDT | 105.00 | 9.18 | 8.00 | 11.00 | 0.00 | - | 1 | 569 | 64.51% |
| GH220121P00110000 | 2020-11-05 12:09PM EDT | 110.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GH220121P00115000 | 2021-06-04 11:20AM EDT | 115.00 | 16.00 | 11.40 | 14.50 | 0.00 | - | 2 | 352 | 56.96% |
| GH220121P00120000 | 2021-05-04 12:23PM EDT | 120.00 | 12.00 | 18.50 | 21.50 | 0.00 | - | 10 | 12 | 75.32% |
| GH220121P00125000 | 2020-11-06 10:50AM EDT | 125.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GH220121P00135000 | 2021-06-24 10:22AM EDT | 135.00 | 23.80 | 20.90 | 24.40 | +1.25 | +5.54% | 2 | 48 | 46.72% |
| GH220121P00140000 | 2021-05-21 2:30PM EDT | 140.00 | 32.00 | 28.20 | 32.50 | 0.00 | - | 4 | 9 | 57.10% |
| GH220121P00145000 | 2021-06-24 10:51AM EDT | 145.00 | 29.60 | 28.70 | 30.60 | +1.20 | +4.23% | 1 | 97 | 22.66% |
| GH220121P00150000 | 2021-06-08 2:19PM EDT | 150.00 | 42.00 | 30.50 | 34.50 | 0.00 | - | 1 | 110 | 0.00% |
| GH220121P00160000 | 2021-06-08 11:04AM EDT | 160.00 | 49.70 | 38.00 | 41.50 | 0.00 | - | 1 | 7 | 0.00% |
| GH220121P00170000 | 2021-04-06 1:01PM EDT | 170.00 | 32.25 | 44.80 | 48.10 | 0.00 | - | 2 | 2 | 0.00% |
| GH220121P00180000 | 2021-04-22 10:40AM EDT | 180.00 | 39.35 | 61.50 | 64.90 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
