Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:65.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920C00065000 | 2024-09-18 9:51AM EDT | 2024-09-20 | 18.05 | 18.45 | 18.60 | 0.00 | - | 1 | 1 | 301.17% |
| GILD241018C00065000 | 2024-09-19 2:46PM EDT | 2024-10-18 | 19.50 | 18.50 | 18.90 | 0.00 | - | 2 | 5 | 62.31% |
| GILD241115C00065000 | 2024-09-16 10:18AM EDT | 2024-11-15 | 18.65 | 19.10 | 19.25 | 0.00 | - | 1 | 905 | 53.76% |
| GILD250117C00065000 | 2024-09-19 3:20PM EDT | 2025-01-17 | 19.83 | 19.40 | 19.75 | 0.00 | - | 6 | 1,164 | 43.18% |
| GILD250221C00065000 | 2024-09-12 11:09AM EDT | 2025-02-21 | 17.87 | 19.60 | 20.30 | 0.00 | - | 2 | 6 | 42.52% |
| GILD250620C00065000 | 2024-09-19 3:16PM EDT | 2025-06-20 | 20.75 | 19.80 | 20.40 | 0.00 | - | 1 | 532 | 32.56% |
| GILD260116C00065000 | 2024-09-18 9:39AM EDT | 2026-01-16 | 21.17 | 20.20 | 21.35 | 0.00 | - | 1 | 1,700 | 28.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240920P00065000 | 2024-09-16 10:07AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 168.75% |
| GILD240927P00065000 | 2024-08-15 10:52AM EDT | 2024-09-27 | 0.22 | 0.00 | 0.22 | 0.00 | - | - | 5 | 88.48% |
| GILD241004P00065000 | 2024-09-03 9:30AM EDT | 2024-10-04 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 63.67% |
| GILD241018P00065000 | 2024-09-13 1:27PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.22 | 0.00 | - | 25 | 456 | 52.83% |
| GILD241025P00065000 | 2024-09-11 2:02PM EDT | 2024-10-25 | 0.18 | 0.01 | 0.24 | 0.00 | - | - | 8 | 48.24% |
| GILD241115P00065000 | 2024-09-19 11:41AM EDT | 2024-11-15 | 0.27 | 0.10 | 0.42 | 0.00 | - | 4 | 2,337 | 43.41% |
| GILD250117P00065000 | 2024-09-19 1:57PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.40 | 0.00 | - | 18 | 5,233 | 29.57% |
| GILD250221P00065000 | 2024-09-16 9:54AM EDT | 2025-02-21 | 0.63 | 0.53 | 0.60 | 0.00 | - | 5 | 63 | 28.76% |
| GILD250620P00065000 | 2024-09-17 2:57PM EDT | 2025-06-20 | 1.42 | 1.26 | 1.42 | 0.00 | - | 8 | 1,481 | 27.97% |
| GILD260116P00065000 | 2024-09-20 10:40AM EDT | 2026-01-16 | 2.58 | 2.51 | 2.77 | 0.00 | - | 2 | 858 | 27.08% |
© 2024 Yahoo. All rights reserved.