Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621C00057500 | 2024-06-13 3:56PM EDT | 2024-06-21 | 6.05 | 5.50 | 8.70 | 0.00 | - | 5 | 0 | 120.70% |
GILD240719C00057500 | 2024-06-03 1:29PM EDT | 2024-07-19 | 6.05 | 6.80 | 8.10 | 0.00 | - | 2 | 0 | 38.43% |
GILD240816C00057500 | 2024-05-31 2:14PM EDT | 2024-08-16 | 6.85 | 8.25 | 9.00 | 0.00 | - | 12 | 19 | 41.53% |
GILD241115C00057500 | 2024-06-14 10:56AM EDT | 2024-11-15 | 9.00 | 9.30 | 10.70 | +0.70 | +8.43% | 1 | 20 | 39.32% |
GILD250117C00057500 | 2024-06-13 9:33AM EDT | 2025-01-17 | 9.25 | 9.15 | 11.20 | +0.61 | +7.06% | 1 | 50 | 36.08% |
GILD250620C00057500 | 2024-06-14 11:05AM EDT | 2025-06-20 | 10.75 | 10.35 | 12.15 | +0.75 | +7.50% | 2 | 4 | 31.82% |
GILD260116C00057500 | 2024-05-30 1:23PM EDT | 2026-01-16 | 11.75 | 12.20 | 15.00 | 0.00 | - | 2 | 10 | 35.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621P00057500 | 2024-06-14 10:40AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 170 | 50.00% |
GILD240719P00057500 | 2024-06-14 2:42PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 27 | 252 | 27.05% |
GILD240816P00057500 | 2024-06-14 1:55PM EDT | 2024-08-16 | 0.47 | 0.41 | 0.55 | -0.15 | -24.19% | 36 | 328 | 28.66% |
GILD241115P00057500 | 2024-06-14 3:53PM EDT | 2024-11-15 | 1.40 | 1.21 | 1.60 | -0.25 | -15.15% | 1 | 1,749 | 27.76% |
GILD250117P00057500 | 2024-06-14 3:24PM EDT | 2025-01-17 | 1.85 | 1.70 | 2.63 | -0.34 | -15.53% | 17 | 1,815 | 29.99% |
GILD250620P00057500 | 2024-06-07 12:14PM EDT | 2025-06-20 | 3.35 | 2.48 | 5.40 | 0.00 | - | 1 | 1,006 | 35.43% |
GILD260116P00057500 | 2024-06-14 11:01AM EDT | 2026-01-16 | 4.86 | 2.78 | 5.75 | -0.09 | -1.82% | 2 | 207 | 29.52% |