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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240531C00050000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 14.45 | 16.20 | 18.75 | 0.00 | - | 1 | 1 | 138.18% |
| GILD240621C00050000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 14.99 | 15.85 | 18.75 | 0.00 | - | 1 | 1 | 87.35% |
| GILD240816C00050000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 16.30 | 16.15 | 19.25 | 0.00 | - | 1 | 2 | 61.74% |
| GILD250117C00050000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 18.18 | 16.20 | 18.50 | +1.98 | +12.22% | 5 | 90 | 30.37% |
| GILD250620C00050000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 16.25 | 16.50 | 19.90 | 0.00 | - | 105 | 103 | 33.62% |
| GILD260116C00050000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 19.25 | 18.15 | 20.50 | -0.40 | -2.04% | 15 | 154 | 30.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00050000 | 2024-05-13 1:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 805 | 51.37% |
| GILD240816P00050000 | 2024-05-13 2:09PM EDT | 2024-08-16 | 0.17 | 0.01 | 0.33 | 0.00 | - | 20 | 32 | 40.14% |
| GILD241115P00050000 | 2024-05-13 3:33PM EDT | 2024-11-15 | 0.36 | 0.12 | 0.54 | 0.00 | - | 9 | 232 | 31.93% |
| GILD250117P00050000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.59 | -0.05 | -8.33% | 21 | 3,808 | 28.17% |
| GILD250620P00050000 | 2024-05-16 9:47AM EDT | 2025-06-20 | 1.40 | 0.03 | 1.35 | 0.00 | - | 10 | 774 | 28.26% |
| GILD260116P00050000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 2.38 | 1.92 | 2.37 | 0.00 | - | 20 | 1,200 | 28.16% |
© 2024 Yahoo. All rights reserved.