UK markets open in 3 hours 29 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,295.40 -7.50 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,062.70 -2,999.89 (-5.87%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719C00010000 | 2024-04-04 3:22PM EDT | 10.00 | 15.20 | 10.50 | 10.90 | 0.00 | - | 1 | 1 | 100.39% |
| GPS240719C00014000 | 2024-04-01 9:51AM EDT | 14.00 | 13.70 | 6.10 | 8.20 | 0.00 | - | 1 | 2 | 86.62% |
| GPS240719C00015000 | 2024-04-30 12:39PM EDT | 15.00 | 6.15 | 5.15 | 6.05 | -0.20 | -3.15% | 30 | 23 | 70.70% |
| GPS240719C00016000 | 2024-03-08 4:42PM EDT | 16.00 | 5.55 | 8.15 | 10.30 | 0.00 | - | 5 | 5 | 205.86% |
| GPS240719C00018000 | 2024-04-26 9:36AM EDT | 18.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 1 | 98 | 58.79% |
| GPS240719C00019000 | 2024-04-29 9:48AM EDT | 19.00 | 3.40 | 2.79 | 3.30 | 0.00 | - | 184 | 279 | 59.86% |
| GPS240719C00020000 | 2024-04-29 9:30AM EDT | 20.00 | 2.84 | 2.37 | 2.51 | -0.05 | -1.73% | 1 | 134 | 57.52% |
| GPS240719C00021000 | 2024-04-30 3:16PM EDT | 21.00 | 1.98 | 1.91 | 1.97 | -0.40 | -16.81% | 123 | 174 | 56.15% |
| GPS240719C00022000 | 2024-04-30 3:37PM EDT | 22.00 | 1.55 | 1.52 | 1.56 | -0.34 | -17.99% | 7 | 775 | 55.62% |
| GPS240719C00023000 | 2024-04-30 11:18AM EDT | 23.00 | 1.37 | 1.18 | 1.23 | -0.12 | -8.05% | 8 | 1,631 | 55.08% |
| GPS240719C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 1.19 | 0.91 | 0.97 | 0.00 | - | 36 | 94 | 54.79% |
| GPS240719C00025000 | 2024-04-29 1:44PM EDT | 25.00 | 0.88 | 0.70 | 0.92 | -0.07 | -7.37% | 8 | 335 | 57.23% |
| GPS240719C00026000 | 2024-04-30 3:13PM EDT | 26.00 | 0.59 | 0.54 | 0.77 | -0.12 | -16.90% | 23 | 659 | 57.81% |
| GPS240719C00027000 | 2024-04-22 10:43AM EDT | 27.00 | 0.46 | 0.41 | 0.45 | 0.00 | - | 2 | 38 | 54.49% |
| GPS240719C00028000 | 2024-04-29 11:55AM EDT | 28.00 | 0.43 | 0.31 | 0.35 | 0.00 | - | 1 | 288 | 54.59% |
| GPS240719C00029000 | 2024-04-30 9:33AM EDT | 29.00 | 0.33 | 0.24 | 0.27 | +0.04 | +13.79% | 5 | 30 | 54.79% |
| GPS240719C00030000 | 2024-04-26 3:29PM EDT | 30.00 | 0.26 | 0.18 | 0.22 | 0.00 | - | 10 | 3,039 | 55.18% |
| GPS240719C00031000 | 2024-04-16 9:49AM EDT | 31.00 | 0.21 | 0.14 | 0.18 | 0.00 | - | 1 | 8 | 55.86% |
| GPS240719C00032000 | 2024-04-04 1:47PM EDT | 32.00 | 0.71 | 0.12 | 0.14 | 0.00 | - | 21 | 56 | 56.64% |
| GPS240719C00033000 | 2024-03-21 10:26AM EDT | 33.00 | 1.47 | 0.10 | 0.14 | 0.00 | - | - | 120 | 58.59% |
| GPS240719C00034000 | 2024-04-22 1:20PM EDT | 34.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 200 | 39 | 58.20% |
| GPS240719C00035000 | 2024-04-22 1:20PM EDT | 35.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 120 | 108 | 83.01% |
| GPS240719C00040000 | 2024-03-26 10:48AM EDT | 40.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1,425 | 1,364 | 95.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719P00014000 | 2024-04-16 12:41PM EDT | 14.00 | 0.21 | 0.17 | 1.47 | 0.00 | - | - | 5 | 95.80% |
| GPS240719P00015000 | 2024-04-26 11:32AM EDT | 15.00 | 0.27 | 0.29 | 0.97 | 0.00 | - | 1 | 14 | 75.39% |
| GPS240719P00017000 | 2024-04-18 1:16PM EDT | 17.00 | 0.58 | 0.66 | 0.70 | 0.00 | - | 2 | 5 | 56.15% |
| GPS240719P00018000 | 2024-04-08 3:50PM EDT | 18.00 | 0.48 | 0.93 | 0.98 | 0.00 | - | 1 | 30 | 54.79% |
| GPS240719P00019000 | 2024-04-16 10:16AM EDT | 19.00 | 1.31 | 1.30 | 1.33 | 0.00 | - | 2 | 202 | 53.91% |
| GPS240719P00020000 | 2024-04-30 12:20PM EDT | 20.00 | 1.65 | 1.74 | 1.77 | +0.19 | +13.01% | 10 | 429 | 53.13% |
| GPS240719P00021000 | 2024-04-30 1:12PM EDT | 21.00 | 2.26 | 2.26 | 2.30 | +0.34 | +17.71% | 3 | 618 | 52.54% |
| GPS240719P00022000 | 2024-04-30 1:18PM EDT | 22.00 | 2.86 | 2.86 | 2.90 | +0.40 | +16.26% | 3 | 261 | 51.95% |
| GPS240719P00023000 | 2024-04-30 9:39AM EDT | 23.00 | 3.10 | 3.50 | 3.60 | -0.15 | -4.62% | 33 | 528 | 51.37% |
| GPS240719P00024000 | 2024-04-26 9:43AM EDT | 24.00 | 4.40 | 4.20 | 5.90 | 0.00 | - | 154 | 1,090 | 72.51% |
| GPS240719P00025000 | 2024-04-30 10:09AM EDT | 25.00 | 4.60 | 4.75 | 6.65 | -0.55 | -10.68% | 96 | 725 | 69.48% |
| GPS240719P00026000 | 2024-04-22 3:26PM EDT | 26.00 | 5.40 | 5.85 | 5.95 | 0.00 | - | 2 | 932 | 51.17% |
| GPS240719P00027000 | 2024-04-29 9:59AM EDT | 27.00 | 6.10 | 6.70 | 6.80 | -0.15 | -2.40% | 14 | 213 | 49.81% |
| GPS240719P00028000 | 2024-04-12 9:56AM EDT | 28.00 | 5.60 | 7.60 | 8.75 | 0.00 | - | 5 | 179 | 69.29% |
| GPS240719P00029000 | 2024-04-17 2:29PM EDT | 29.00 | 8.00 | 7.50 | 9.95 | 0.00 | - | 1 | 231 | 54.30% |
| GPS240719P00030000 | 2024-04-09 10:04AM EDT | 30.00 | 7.05 | 9.45 | 11.05 | 0.00 | - | 3 | 199 | 80.96% |
| GPS240719P00032000 | 2024-04-18 11:11AM EDT | 32.00 | 10.50 | 10.35 | 12.55 | 0.00 | - | 3 | 6 | 99.61% |
| GPS240719P00034000 | 2024-04-04 10:27AM EDT | 34.00 | 9.10 | 11.90 | 14.55 | 0.00 | - | 1 | 161 | 107.23% |
© 2024 Yahoo. All rights reserved.