Guardant Health, Inc. (GH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117C00007500 | 2024-05-13 11:12AM EDT | 7.50 | 17.00 | 24.00 | 27.00 | 0.00 | - | 1 | 3 | 306.35% |
| GH250117C00010000 | 2024-05-24 12:54PM EDT | 10.00 | 16.01 | 19.40 | 22.50 | 0.00 | - | 1 | 2 | 167.09% |
| GH250117C00012500 | 2024-05-17 12:21PM EDT | 12.50 | 14.04 | 17.80 | 20.60 | 0.00 | - | 2 | 65 | 157.23% |
| GH250117C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 12.20 | 15.30 | 15.90 | 0.00 | - | 8 | 123 | 104.15% |
| GH250117C00017500 | 2024-06-12 9:31AM EDT | 17.50 | 15.29 | 12.40 | 13.30 | 0.00 | - | 1 | 135 | 80.13% |
| GH250117C00020000 | 2024-06-27 11:25AM EDT | 20.00 | 11.11 | 9.40 | 11.10 | 0.00 | - | 3 | 152 | 62.82% |
| GH250117C00022500 | 2024-06-10 10:34AM EDT | 22.50 | 9.40 | 8.90 | 9.40 | 0.00 | - | 11 | 214 | 71.41% |
| GH250117C00025000 | 2024-06-27 2:56PM EDT | 25.00 | 7.80 | 7.50 | 8.20 | 0.00 | - | 3 | 229 | 72.10% |
| GH250117C00030000 | 2024-06-28 1:51PM EDT | 30.00 | 5.08 | 5.20 | 5.40 | -0.31 | -5.75% | 4 | 1,444 | 67.41% |
| GH250117C00035000 | 2024-06-27 2:19PM EDT | 35.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 238 | 65.33% |
| GH250117C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 2.50 | 2.20 | 2.50 | -0.37 | -12.89% | 32 | 479 | 63.99% |
| GH250117C00045000 | 2024-06-25 9:58AM EDT | 45.00 | 1.70 | 1.40 | 1.80 | 0.00 | - | 1 | 426 | 63.87% |
| GH250117C00050000 | 2024-06-24 1:46PM EDT | 50.00 | 1.20 | 0.95 | 1.35 | -0.05 | -4.00% | 5 | 835 | 64.77% |
| GH250117C00055000 | 2024-06-06 12:55PM EDT | 55.00 | 1.20 | 0.60 | 1.05 | 0.00 | - | 29 | 139 | 65.31% |
| GH250117C00060000 | 2024-06-28 11:14AM EDT | 60.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 2 | 101 | 70.51% |
| GH250117C00065000 | 2024-06-12 9:35AM EDT | 65.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 25 | 189 | 72.66% |
| GH250117C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 11 | 69 | 65.63% |
| GH250117C00075000 | 2024-01-08 4:42PM EDT | 75.00 | 0.92 | 0.30 | 0.50 | 0.00 | - | 2 | 21 | 73.14% |
| GH250117C00080000 | 2023-12-27 4:46PM EDT | 80.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 19 | 75.83% |
| GH250117C00085000 | 2024-03-13 3:46PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 156 | 73.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117P00007500 | 2024-03-22 12:13PM EDT | 7.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 11 | 132.23% |
| GH250117P00010000 | 2024-05-10 2:19PM EDT | 10.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 104.40% |
| GH250117P00012500 | 2024-05-22 2:18PM EDT | 12.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 389 | 78.81% |
| GH250117P00015000 | 2024-06-10 1:43PM EDT | 15.00 | 0.65 | 0.35 | 1.60 | 0.00 | - | 4 | 538 | 84.33% |
| GH250117P00017500 | 2024-06-27 3:15PM EDT | 17.50 | 0.80 | 0.75 | 1.15 | 0.00 | - | 20 | 185 | 67.92% |
| GH250117P00020000 | 2024-06-28 10:45AM EDT | 20.00 | 1.39 | 1.35 | 1.55 | +0.09 | +6.92% | 100 | 2,528 | 64.40% |
| GH250117P00022500 | 2024-06-25 3:29PM EDT | 22.50 | 2.07 | 2.00 | 2.30 | 0.00 | - | 150 | 261 | 61.87% |
| GH250117P00025000 | 2024-06-25 10:05AM EDT | 25.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 1 | 303 | 60.74% |
| GH250117P00030000 | 2024-06-20 9:36AM EDT | 30.00 | 5.52 | 5.40 | 5.80 | 0.00 | - | 10 | 64 | 57.79% |
| GH250117P00035000 | 2024-05-24 11:29AM EDT | 35.00 | 12.50 | 8.30 | 8.70 | 0.00 | - | 5 | 107 | 51.39% |
| GH250117P00040000 | 2024-06-05 12:24PM EDT | 40.00 | 11.30 | 11.20 | 12.80 | 0.00 | - | 1 | 6 | 55.13% |
| GH250117P00045000 | 2023-07-17 11:02AM EDT | 45.00 | 13.40 | 13.60 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| GH250117P00050000 | 2023-05-03 9:50AM EDT | 50.00 | 28.58 | 20.80 | 23.50 | 0.00 | - | 2 | 1 | 62.70% |
| GH250117P00055000 | 2023-03-14 2:45PM EDT | 55.00 | 30.29 | 28.70 | 32.80 | 0.00 | - | - | 1 | 119.73% |
| GH250117P00070000 | 2023-01-10 11:15AM EDT | 70.00 | 41.64 | 39.80 | 43.40 | 0.00 | - | 2 | 3 | 71.92% |
| GH250117P00085000 | 2022-12-14 4:56PM EDT | 85.00 | 49.05 | 52.50 | 57.50 | 0.00 | - | 1 | 14 | 104.44% |
© 2024 Yahoo. All rights reserved.