The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220C00013000 | 2024-05-06 1:35PM EDT | 13.00 | 9.79 | 8.65 | 9.35 | 0.00 | - | - | 4 | 55.18% |
| GPS241220C00014000 | 2024-05-08 12:21PM EDT | 14.00 | 9.10 | 7.40 | 10.45 | 0.00 | - | - | 17 | 75.93% |
| GPS241220C00016000 | 2024-04-23 9:44AM EDT | 16.00 | 6.45 | 6.95 | 7.05 | 0.00 | - | - | 1 | 61.77% |
| GPS241220C00017000 | 2024-05-17 1:52PM EDT | 17.00 | 6.35 | 6.25 | 7.05 | -0.10 | -1.55% | 1 | 147 | 67.24% |
| GPS241220C00018000 | 2024-05-17 10:42AM EDT | 18.00 | 5.85 | 5.10 | 5.75 | -0.90 | -13.33% | 1 | 32 | 55.03% |
| GPS241220C00019000 | 2024-05-06 11:45AM EDT | 19.00 | 5.70 | 4.95 | 5.15 | 0.00 | - | - | 1 | 58.23% |
| GPS241220C00020000 | 2024-05-10 10:05AM EDT | 20.00 | 5.90 | 4.10 | 5.30 | 0.00 | - | 2 | 69 | 60.69% |
| GPS241220C00021000 | 2024-05-14 12:48PM EDT | 21.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 5 | 13 | 57.57% |
| GPS241220C00022000 | 2024-05-14 9:38AM EDT | 22.00 | 4.05 | 3.55 | 3.65 | 0.00 | - | 1 | 5 | 57.08% |
| GPS241220C00023000 | 2024-05-14 1:06PM EDT | 23.00 | 3.30 | 3.15 | 3.25 | 0.00 | - | 4 | 32 | 56.74% |
| GPS241220C00024000 | 2024-05-10 3:56PM EDT | 24.00 | 3.45 | 2.62 | 2.94 | 0.00 | - | 1 | 60 | 55.52% |
| GPS241220C00025000 | 2024-05-15 3:51PM EDT | 25.00 | 2.65 | 2.28 | 2.94 | 0.00 | - | 14 | 168 | 57.59% |
| GPS241220C00026000 | 2024-05-16 9:46AM EDT | 26.00 | 2.28 | 2.00 | 2.32 | 0.00 | - | 1 | 14 | 54.91% |
| GPS241220C00027000 | 2024-05-14 12:02PM EDT | 27.00 | 2.04 | 1.91 | 2.01 | 0.00 | - | 1 | 4 | 55.59% |
| GPS241220C00028000 | 2024-05-17 11:23AM EDT | 28.00 | 1.77 | 1.69 | 1.77 | -0.81 | -31.40% | 1 | 5 | 55.42% |
| GPS241220C00030000 | 2024-05-09 2:26PM EDT | 30.00 | 1.68 | 1.31 | 1.39 | 0.00 | - | 7 | 8 | 55.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220P00013000 | 2024-05-09 1:55PM EDT | 13.00 | 0.39 | 0.51 | 1.01 | -0.06 | -13.33% | 2 | 42 | 67.97% |
| GPS241220P00014000 | 2024-05-14 10:31AM EDT | 14.00 | 0.64 | 0.67 | 0.95 | 0.00 | - | 50 | 50 | 62.01% |
| GPS241220P00017000 | 2024-04-19 3:15PM EDT | 17.00 | 1.69 | 1.41 | 1.51 | 0.00 | - | 23 | 629 | 55.52% |
| GPS241220P00018000 | 2024-05-09 3:53PM EDT | 18.00 | 1.49 | 1.74 | 1.86 | 0.00 | - | 1 | 1 | 54.59% |
| GPS241220P00020000 | 2024-04-24 11:42AM EDT | 20.00 | 3.00 | 2.57 | 2.67 | 0.00 | - | - | 1 | 52.91% |
| GPS241220P00021000 | 2024-05-06 11:47AM EDT | 21.00 | 2.93 | 3.05 | 3.15 | 0.00 | - | 4 | 51 | 52.12% |
| GPS241220P00022000 | 2024-05-16 9:55AM EDT | 22.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 1 | 123 | 51.37% |
| GPS241220P00023000 | 2024-05-17 10:13AM EDT | 23.00 | 4.15 | 4.15 | 4.25 | -0.85 | -17.00% | 1 | 3 | 50.71% |
| GPS241220P00025000 | 2024-05-08 9:56AM EDT | 25.00 | 5.30 | 4.45 | 5.55 | 0.00 | - | 1 | 2 | 50.61% |
| GPS241220P00026000 | 2024-05-07 9:37AM EDT | 26.00 | 5.50 | 6.10 | 6.25 | 0.00 | - | 1 | 31 | 50.10% |
| GPS241220P00027000 | 2024-05-06 3:09PM EDT | 27.00 | 6.65 | 6.85 | 7.00 | 0.00 | - | 4 | 71 | 49.88% |
| GPS241220P00028000 | 2024-05-14 9:39AM EDT | 28.00 | 7.20 | 7.60 | 8.75 | 0.00 | - | 1 | 17 | 56.18% |
| GPS241220P00029000 | 2024-05-07 10:38AM EDT | 29.00 | 7.75 | 8.40 | 8.55 | 0.00 | - | 1 | 79 | 48.73% |
| GPS241220P00030000 | 2024-05-10 10:04AM EDT | 30.00 | 8.00 | 9.20 | 9.70 | 0.00 | - | - | 1 | 54.35% |
© 2024 Yahoo. All rights reserved.