Options Chain for GUARDANT HEALTH INC COM (GH) - $24.33 as of 9/6/2024 3:46:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 5.20 | 8.90 | 10.60 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.99 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 3.30 | 7.40 | % | 0 | 0 | 2.77 | 0.97 | 0.02 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 2.50 | 6.40 | 8.65 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.92 | 0.05 | -0.02 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 2.75 | 5.20 | % | 0 | 0 | 2.06 | 0.86 | 0.07 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 1.65 | 2.05 | 1.75 | -0.67 | -27.69% | 26 | 5 | 0.58 | 0.71 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.85 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.50 | 0.16 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.45 | 0.70 | 0.54 | -0.25 | -31.65% | 1 | 112 | 0.55 | 0.35 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.25 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.23 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.60 | 0.15 | 0.09 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.09 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 53 | 0.93 | 0.04 | 0.04 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 20 | 1,403 | 0.65 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 18 | 1.26 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.35 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,497 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 777 | 1.41 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 338 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 421 | 2.19 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.11 | -0.01 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 1.52 | -0.03 | 0.02 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.08 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.14 | 0.07 | -0.03 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.45 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 771 | 0.60 | -0.29 | 0.12 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 1.05 | 1.20 | 1.18 | +0.28 | +31.12% | 1 | 268 | 0.56 | -0.50 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 1.65 | 1.80 | 1.70 | +0.20 | +13.34% | 46 | 698 | 0.54 | -0.65 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 2.10 | 2.65 | 2.60 | +0.45 | +20.93% | 1 | 2,744 | 0.69 | -0.77 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 3.20 | 3.70 | 2.11 | 0.00 | 0.00% | 0 | 72 | 0.65 | -0.85 | 0.09 | -0.02 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 4.10 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 354 | 0.86 | -0.91 | 0.06 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 3.30 | 7.00 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.93 | -0.96 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 5.30 | 7.10 | 6.35 | +0.97 | +18.03% | 8 | 203 | 1.39 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 6.00 | 9.00 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 6.00 | 9.40 | % | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 33.00 | 7.00 | 10.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 34.00 | 8.30 | 11.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 9.00 | 13.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 14.20 | 17.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 19.10 | 22.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 24.40 | 28.00 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |