The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 6.55 | 8.15 | 0.00 | - | 1 | 1 | 150.00% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 4.55 | 6.35 | 0.00 | - | 13 | 3 | 130.18% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 2.89 | 5.65 | 0.00 | - | 38 | 52 | 130.47% |
| GPS240628C00022000 | 2024-06-04 9:38AM EDT | 22.00 | 6.50 | 2.62 | 3.90 | 0.00 | - | 1 | 86 | 70.70% |
| GPS240628C00023000 | 2024-06-03 3:24PM EDT | 23.00 | 6.75 | 2.60 | 2.83 | 0.00 | - | 8 | 67 | 52.54% |
| GPS240628C00024000 | 2024-06-07 3:39PM EDT | 24.00 | 1.90 | 1.86 | 2.26 | -1.84 | -49.20% | 1 | 119 | 50.00% |
| GPS240628C00025000 | 2024-06-07 2:19PM EDT | 25.00 | 1.32 | 1.18 | 1.27 | -0.71 | -34.98% | 9 | 114 | 42.19% |
| GPS240628C00026000 | 2024-06-07 3:58PM EDT | 26.00 | 0.76 | 0.56 | 0.77 | -0.25 | -24.75% | 91 | 63 | 41.11% |
| GPS240628C00027000 | 2024-06-07 2:52PM EDT | 27.00 | 0.46 | 0.33 | 0.45 | -0.14 | -23.33% | 63 | 184 | 41.50% |
| GPS240628C00028000 | 2024-06-07 12:42PM EDT | 28.00 | 0.30 | 0.19 | 0.26 | -0.05 | -14.29% | 33 | 49 | 42.58% |
| GPS240628C00029000 | 2024-06-06 10:47AM EDT | 29.00 | 0.30 | 0.12 | 0.24 | 0.00 | - | 1 | 20 | 50.59% |
| GPS240628C00030000 | 2024-06-07 10:08AM EDT | 30.00 | 0.13 | 0.07 | 0.11 | -0.07 | -35.00% | 1 | 152 | 47.85% |
| GPS240628C00031000 | 2024-06-07 9:58AM EDT | 31.00 | 0.10 | 0.03 | 0.40 | -0.01 | -9.09% | 2 | 162 | 64.84% |
| GPS240628C00032000 | 2024-06-05 2:48PM EDT | 32.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 3 | 60 | 69.92% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 12 | 91.80% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 105.96% |
| GPS240628C00036000 | 2024-06-04 9:51AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 209.38% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 172.07% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 155.08% |
| GPS240628P00017000 | 2024-06-06 10:51AM EDT | 17.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 15 | 18 | 149.02% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 123.63% |
| GPS240628P00019000 | 2024-06-05 3:52PM EDT | 19.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 8 | 108.79% |
| GPS240628P00020000 | 2024-06-06 2:19PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 75 | 94.63% |
| GPS240628P00021000 | 2024-06-06 2:19PM EDT | 21.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 425 | 81.15% |
| GPS240628P00022000 | 2024-06-07 9:42AM EDT | 22.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 20 | 457 | 56.64% |
| GPS240628P00023000 | 2024-06-06 3:28PM EDT | 23.00 | 0.13 | 0.14 | 0.27 | 0.00 | - | 8 | 66 | 46.88% |
| GPS240628P00024000 | 2024-06-07 3:59PM EDT | 24.00 | 0.36 | 0.34 | 0.40 | +0.05 | +16.13% | 2 | 109 | 40.63% |
| GPS240628P00025000 | 2024-06-07 3:58PM EDT | 25.00 | 0.67 | 0.51 | 0.75 | +0.05 | +8.06% | 146 | 276 | 40.04% |
| GPS240628P00026000 | 2024-06-07 3:59PM EDT | 26.00 | 1.18 | 1.15 | 1.23 | +0.17 | +16.83% | 174 | 406 | 38.28% |
| GPS240628P00027000 | 2024-06-07 11:37AM EDT | 27.00 | 1.80 | 1.60 | 2.18 | +0.36 | +25.00% | 4 | 415 | 50.68% |
| GPS240628P00028000 | 2024-06-06 11:43AM EDT | 28.00 | 2.60 | 2.05 | 3.35 | +0.52 | +25.00% | 1 | 721 | 70.90% |
| GPS240628P00029000 | 2024-06-06 10:39AM EDT | 29.00 | 2.90 | 2.93 | 4.75 | 0.00 | - | 2 | 285 | 55.18% |
| GPS240628P00030000 | 2024-06-06 3:03PM EDT | 30.00 | 4.00 | 3.50 | 5.55 | 0.00 | - | 8 | 53 | 102.34% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.45 | 6.50 | 0.00 | - | 3 | 97 | 81.05% |
| GPS240628P00032000 | 2024-06-04 3:40PM EDT | 32.00 | 5.11 | 6.20 | 7.00 | 0.00 | - | 8 | 30 | 55.86% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.