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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705C00019000 | 2024-05-31 9:33AM EDT | 19.00 | 5.75 | 6.55 | 7.65 | 0.00 | - | 5 | 0 | 113.28% |
| GPS240705C00021000 | 2024-05-31 9:34AM EDT | 21.00 | 4.45 | 3.80 | 5.80 | 0.00 | - | 1 | 2 | 136.52% |
| GPS240705C00022000 | 2024-06-03 12:20PM EDT | 22.00 | 8.41 | 3.80 | 5.50 | 0.00 | - | 3 | 6 | 108.79% |
| GPS240705C00023000 | 2024-05-31 1:41PM EDT | 23.00 | 5.05 | 2.71 | 4.00 | 0.00 | - | 24 | 10 | 73.63% |
| GPS240705C00024000 | 2024-05-31 10:37AM EDT | 24.00 | 3.40 | 1.85 | 2.86 | 0.00 | - | 4 | 3 | 57.42% |
| GPS240705C00025000 | 2024-06-18 3:03PM EDT | 25.00 | 1.49 | 1.34 | 1.59 | +0.24 | +19.20% | 2 | 30 | 51.56% |
| GPS240705C00026000 | 2024-06-18 11:36AM EDT | 26.00 | 0.85 | 0.79 | 0.88 | -0.11 | -11.46% | 21 | 244 | 43.16% |
| GPS240705C00027000 | 2024-06-18 3:47PM EDT | 27.00 | 0.43 | 0.42 | 0.82 | -0.17 | -28.33% | 9 | 149 | 58.20% |
| GPS240705C00028000 | 2024-06-17 2:19PM EDT | 28.00 | 0.33 | 0.20 | 0.24 | 0.00 | - | 12 | 100 | 41.41% |
| GPS240705C00029000 | 2024-06-14 2:16PM EDT | 29.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 2 | 148 | 43.16% |
| GPS240705C00030000 | 2024-06-14 11:50AM EDT | 30.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 1 | 18 | 50.78% |
| GPS240705C00031000 | 2024-06-13 9:34AM EDT | 31.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 2 | 27 | 81.45% |
| GPS240705C00032000 | 2024-06-14 11:50AM EDT | 32.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 20 | 90.04% |
| GPS240705C00033000 | 2024-06-14 10:30AM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 97.95% |
| GPS240705C00034000 | 2024-06-04 2:17PM EDT | 34.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 105.86% |
| GPS240705C00035000 | 2024-06-06 3:16PM EDT | 35.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 130.37% |
| GPS240705C00036000 | 2024-06-07 3:10PM EDT | 36.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 96.68% |
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 | 296.48% |
| GPS240705P00015000 | 2024-05-29 1:10PM EDT | 15.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 8 | 270.90% |
| GPS240705P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 246.68% |
| GPS240705P00019000 | 2024-06-12 12:31PM EDT | 19.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 134.38% |
| GPS240705P00021000 | 2024-05-31 12:50PM EDT | 21.00 | 0.11 | 0.01 | 0.95 | 0.00 | - | 5 | 5 | 102.34% |
| GPS240705P00022000 | 2024-06-14 3:43PM EDT | 22.00 | 0.15 | 0.01 | 0.62 | 0.00 | - | 2 | 22 | 74.12% |
| GPS240705P00023000 | 2024-06-17 2:40PM EDT | 23.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 18 | 35 | 43.56% |
| GPS240705P00024000 | 2024-06-18 3:56PM EDT | 24.00 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 21 | 160 | 41.02% |
| GPS240705P00025000 | 2024-06-17 3:58PM EDT | 25.00 | 0.48 | 0.45 | 0.67 | 0.00 | - | 13 | 34 | 47.17% |
| GPS240705P00026000 | 2024-06-18 9:52AM EDT | 26.00 | 1.06 | 0.73 | 1.11 | +0.30 | +39.47% | 12 | 201 | 45.90% |
| GPS240705P00027000 | 2024-06-12 2:37PM EDT | 27.00 | 1.11 | 1.49 | 1.71 | 0.00 | - | 6 | 228 | 44.92% |
| GPS240705P00028000 | 2024-06-07 3:35PM EDT | 28.00 | 2.72 | 2.20 | 2.41 | 0.00 | - | 2 | 59 | 41.41% |
| GPS240705P00029000 | 2024-06-14 10:30AM EDT | 29.00 | 4.50 | 2.90 | 4.15 | 0.00 | - | 4 | 36 | 59.77% |
| GPS240705P00030000 | 2024-06-13 10:18AM EDT | 30.00 | 4.00 | 2.68 | 4.95 | 0.00 | - | 1 | 21 | 95.41% |
| GPS240705P00031000 | 2024-06-04 9:52AM EDT | 31.00 | 3.50 | 4.10 | 6.80 | 0.00 | - | 12 | 0 | 73.63% |
| GPS240705P00033000 | 2024-06-03 3:52PM EDT | 33.00 | 4.17 | 7.05 | 8.85 | 0.00 | - | 80 | 0 | 125.29% |
| GPS240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 4.55 | 8.15 | 10.40 | 0.00 | - | 4 | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.