The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705C00011000 | 2024-06-20 3:51PM EDT | 11.00 | 14.89 | 11.55 | 14.80 | 0.00 | - | - | 2 | 389.06% |
| GPS240705C00019000 | 2024-05-31 9:33AM EDT | 19.00 | 5.75 | 2.84 | 6.90 | 0.00 | - | 5 | 0 | 341.21% |
| GPS240705C00021000 | 2024-06-28 1:48PM EDT | 21.00 | 2.77 | 1.03 | 4.95 | +0.45 | +19.40% | 5 | 11 | 71.48% |
| GPS240705C00022000 | 2024-06-26 3:55PM EDT | 22.00 | 2.41 | 1.70 | 4.05 | 0.00 | - | 3 | 9 | 140.04% |
| GPS240705C00023000 | 2024-06-25 2:18PM EDT | 23.00 | 1.81 | 1.01 | 1.18 | 0.00 | - | 2 | 9 | 49.41% |
| GPS240705C00023500 | 2024-06-28 3:50PM EDT | 23.50 | 0.69 | 0.65 | 0.70 | -0.17 | -19.77% | 133 | 5 | 36.72% |
| GPS240705C00024000 | 2024-06-28 3:52PM EDT | 24.00 | 0.42 | 0.38 | 0.42 | -0.16 | -27.59% | 326 | 96 | 35.74% |
| GPS240705C00024500 | 2024-06-28 2:37PM EDT | 24.50 | 0.18 | 0.21 | 0.23 | -0.09 | -33.33% | 27 | 303 | 35.45% |
| GPS240705C00025000 | 2024-06-28 3:50PM EDT | 25.00 | 0.17 | 0.03 | 0.22 | -0.04 | -19.05% | 25 | 264 | 46.29% |
| GPS240705C00025500 | 2024-06-28 3:18PM EDT | 25.50 | 0.05 | 0.05 | 0.28 | -0.06 | -54.55% | 2 | 152 | 50.78% |
| GPS240705C00026000 | 2024-06-28 3:29PM EDT | 26.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 22 | 465 | 44.53% |
| GPS240705C00026500 | 2024-06-26 12:04PM EDT | 26.50 | 0.08 | 0.01 | 0.77 | 0.00 | - | 5 | 3 | 93.36% |
| GPS240705C00027000 | 2024-06-26 2:25PM EDT | 27.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 3 | 232 | 75.00% |
| GPS240705C00028000 | 2024-06-26 11:11AM EDT | 28.00 | 0.01 | 0.01 | 0.48 | -0.04 | -80.00% | 1 | 112 | 102.73% |
| GPS240705C00029000 | 2024-06-28 10:12AM EDT | 29.00 | 0.11 | 0.00 | 0.07 | +0.08 | +266.67% | 7 | 149 | 75.78% |
| GPS240705C00030000 | 2024-06-27 12:18PM EDT | 30.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 185.16% |
| GPS240705C00031000 | 2024-06-13 9:34AM EDT | 31.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 27 | 235.94% |
| GPS240705C00032000 | 2024-06-27 9:58AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 26 | 250.98% |
| GPS240705C00033000 | 2024-06-24 12:09PM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 24 | 265.23% |
| GPS240705C00034000 | 2024-06-27 10:34AM EDT | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 49 | 150.39% |
| GPS240705C00035000 | 2024-06-25 9:40AM EDT | 35.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 16 | 291.60% |
| GPS240705C00036000 | 2024-06-07 3:10PM EDT | 36.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 132.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705P00014000 | 2024-05-29 1:10PM EDT | 14.00 | 0.43 | 0.00 | 2.13 | 0.00 | - | 8 | 16 | 429.30% |
| GPS240705P00015000 | 2024-05-29 1:10PM EDT | 15.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 8 | 388.28% |
| GPS240705P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 278.52% |
| GPS240705P00019000 | 2024-06-12 12:31PM EDT | 19.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 244.53% |
| GPS240705P00019500 | 2024-06-28 10:50AM EDT | 19.50 | 0.01 | 0.01 | 0.11 | -0.08 | -88.89% | 24 | 21 | 90.63% |
| GPS240705P00020500 | 2024-06-27 9:58AM EDT | 20.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | 8 | 90 | 133.79% |
| GPS240705P00021000 | 2024-06-27 1:26PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 71.48% |
| GPS240705P00021500 | 2024-06-28 9:36AM EDT | 21.50 | 0.04 | 0.00 | 0.48 | -0.02 | -33.33% | 2 | 264 | 81.25% |
| GPS240705P00022000 | 2024-06-27 3:08PM EDT | 22.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 18 | 47 | 48.24% |
| GPS240705P00022500 | 2024-06-28 2:48PM EDT | 22.50 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 8 | 41 | 42.58% |
| GPS240705P00023000 | 2024-06-28 3:53PM EDT | 23.00 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 24 | 373 | 39.06% |
| GPS240705P00023500 | 2024-06-28 2:04PM EDT | 23.50 | 0.35 | 0.27 | 0.32 | +0.02 | +6.06% | 21 | 32 | 37.50% |
| GPS240705P00024000 | 2024-06-28 3:35PM EDT | 24.00 | 0.59 | 0.49 | 0.55 | +0.08 | +15.69% | 16 | 425 | 37.31% |
| GPS240705P00024500 | 2024-06-28 3:24PM EDT | 24.50 | 0.94 | 0.55 | 1.36 | +0.04 | +4.44% | 10 | 86 | 76.76% |
| GPS240705P00025000 | 2024-06-28 2:20PM EDT | 25.00 | 1.45 | 1.01 | 1.27 | +0.31 | +27.19% | 44 | 118 | 40.23% |
| GPS240705P00025500 | 2024-06-28 12:04PM EDT | 25.50 | 1.51 | 0.54 | 1.75 | -0.02 | -1.31% | 2 | 23 | 47.85% |
| GPS240705P00026000 | 2024-06-28 12:53PM EDT | 26.00 | 2.27 | 1.72 | 2.31 | +0.07 | +3.18% | 53 | 195 | 64.06% |
| GPS240705P00027000 | 2024-06-27 12:10PM EDT | 27.00 | 3.01 | 2.61 | 5.25 | 0.00 | - | 2 | 93 | 142.77% |
| GPS240705P00027500 | 2024-06-27 2:17PM EDT | 27.50 | 4.07 | 2.42 | 5.75 | 0.00 | - | 2 | 1 | 120.51% |
| GPS240705P00028000 | 2024-06-27 3:51PM EDT | 28.00 | 4.53 | 2.82 | 6.25 | 0.00 | - | 2 | 56 | 124.02% |
| GPS240705P00028500 | 2024-06-21 12:22PM EDT | 28.50 | 3.80 | 3.60 | 6.75 | 0.00 | - | 2 | 0 | 147.07% |
| GPS240705P00029000 | 2024-06-14 10:30AM EDT | 29.00 | 4.50 | 3.25 | 7.25 | 0.00 | - | 4 | 0 | 101.17% |
| GPS240705P00030000 | 2024-06-28 3:21PM EDT | 30.00 | 6.20 | 5.65 | 8.25 | +2.20 | +55.00% | 1 | 1 | 198.83% |
| GPS240705P00031000 | 2024-06-04 9:52AM EDT | 31.00 | 3.50 | 6.10 | 9.25 | 0.00 | - | 12 | 0 | 185.55% |
| GPS240705P00033000 | 2024-06-03 3:52PM EDT | 33.00 | 4.17 | 7.55 | 11.25 | 0.00 | - | 80 | 0 | 175.39% |
| GPS240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 4.55 | 10.55 | 13.40 | 0.00 | - | 4 | 0 | 271.09% |
© 2024 Yahoo. All rights reserved.