Options Chain for GUARDANT HEALTH INC COM (GH) - $20.63 as of 3/28/2024 9:34:42 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 17.60 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
5.00 | 15.00 | 17.80 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
7.50 | 12.80 | 15.30 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
10.00 | 10.30 | 12.80 | 10.12 | 0.00 | 0.00% | 0 | 10 | 4.39 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:56 PM EST |
12.50 | 7.60 | 10.30 | % | 0 | 0 | 3.38 | 0.97 | 0.01 | -0.01 | 3/28/2024 3:59:56 PM EST | |||
15.00 | 5.40 | 6.70 | 4.75 | +1.80 | +61.02% | 86 | 1,034 | 1.77 | 0.91 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 3.50 | 3.80 | 3.50 | +2.50 | +250.00% | 258 | 461 | 0.82 | 0.80 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 2.00 | 2.30 | 2.20 | +1.79 | +436.59% | 15,806 | 7,178 | 0.94 | 0.61 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 1.00 | 1.10 | 1.05 | +0.90 | +600.00% | 3,097 | 2,586 | 0.85 | 0.39 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 0.35 | 0.50 | 0.47 | +0.42 | +840.00% | 278 | 3,123 | 0.81 | 0.21 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
30.00 | 0.00 | 0.15 | 0.10 | +0.07 | +233.34% | 133 | 2,653 | 0.97 | 0.04 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
35.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 29 | 432 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
40.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:56 PM EST |
45.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 3/28/2024 3:59:56 PM EST |
50.00 | 0.00 | 0.50 | % | 0 | 65 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
55.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 49 | 2.53 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 3/28/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
5.00 | 0.00 | 2.00 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 253 | 1.52 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:56 PM EST |
12.50 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 921 | 1.23 | -0.03 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
15.00 | 0.15 | 0.30 | 0.25 | -0.08 | -24.25% | 82 | 1,873 | 1.04 | -0.09 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 0.60 | 0.65 | 0.60 | -0.30 | -33.34% | 2,474 | 4,076 | 0.97 | -0.20 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 1.35 | 1.55 | 1.35 | -1.75 | -56.46% | 61 | 1,794 | 0.90 | -0.39 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 2.75 | 3.00 | 3.22 | -1.48 | -31.49% | 52 | 1,081 | 0.88 | -0.61 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 4.50 | 5.20 | 7.85 | 0.00 | 0.00% | 0 | 408 | 0.85 | -0.79 | 0.07 | -0.03 | 3/25/2024 | 3/28/2024 3:59:56 PM EST |
30.00 | 9.00 | 11.90 | 12.39 | 0.00 | 0.00% | 0 | 13 | 2.58 | -0.96 | 0.02 | -0.01 | 3/21/2024 | 3/28/2024 3:59:56 PM EST |
35.00 | 14.00 | 17.00 | 15.49 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:56 PM EST |
40.00 | 18.90 | 22.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
45.00 | 24.00 | 25.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
50.00 | 28.40 | 32.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
55.00 | 33.60 | 36.90 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |