Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816C00050000 | 2024-06-24 11:49AM EDT | 2024-08-16 | 21.85 | 21.65 | 25.90 | 0.00 | - | 1 | 13 | 0.00% |
| GILD240920C00050000 | 2024-07-25 9:34AM EDT | 2024-09-20 | 25.01 | 26.15 | 29.30 | 0.00 | - | 2 | 86 | 79.25% |
| GILD241115C00050000 | 2024-06-05 9:49AM EDT | 2024-11-15 | 14.10 | 16.80 | 17.75 | 0.00 | - | 2 | 1 | 0.00% |
| GILD250117C00050000 | 2024-07-25 3:48PM EDT | 2025-01-17 | 27.25 | 25.90 | 29.15 | 0.00 | - | 2 | 102 | 61.77% |
| GILD250221C00050000 | 2024-07-12 11:06AM EDT | 2025-02-21 | 21.14 | 26.05 | 29.35 | 0.00 | - | 1 | 3 | 58.17% |
| GILD250620C00050000 | 2024-07-01 10:36AM EDT | 2025-06-20 | 20.84 | 26.15 | 29.95 | 0.00 | - | 1 | 103 | 50.54% |
| GILD260116C00050000 | 2024-07-26 3:02PM EDT | 2026-01-16 | 28.15 | 27.85 | 28.70 | +3.80 | +15.61% | 29 | 132 | 32.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240816P00050000 | 2024-07-16 9:55AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 66.41% |
| GILD240920P00050000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.05 | - | 1.31 | 0.00 | - | - | - | 93.41% |
| GILD241115P00050000 | 2024-07-24 3:49PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.35 | 0.00 | - | 9 | 300 | 47.75% |
| GILD250117P00050000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 0.19 | 0.19 | 0.25 | -0.01 | -5.00% | 148 | 3,958 | 35.74% |
| GILD250221P00050000 | 2024-07-08 3:56PM EDT | 2025-02-21 | 0.55 | 0.06 | 0.60 | 0.00 | - | 1 | 156 | 39.26% |
| GILD250620P00050000 | 2024-07-23 2:53PM EDT | 2025-06-20 | 0.75 | 0.49 | 0.78 | 0.00 | - | 10 | 1,184 | 33.45% |
| GILD260116P00050000 | 2024-07-25 3:44PM EDT | 2026-01-16 | 1.29 | 1.09 | 1.34 | 0.00 | - | 5 | 1,860 | 30.31% |
© 2024 Yahoo. All rights reserved.