Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:62.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621C00062500 | 2024-05-20 1:02PM EDT | 2024-06-21 | 5.61 | 4.55 | 4.85 | 0.00 | - | 4 | 108 | 23.93% |
| GILD240719C00062500 | 2024-05-17 12:15PM EDT | 2024-07-19 | 5.75 | 4.85 | 5.00 | 0.00 | - | 1 | 93 | 19.65% |
| GILD240816C00062500 | 2024-05-21 9:37AM EDT | 2024-08-16 | 5.95 | 5.45 | 5.60 | -0.33 | -5.25% | 2 | 662 | 22.41% |
| GILD241115C00062500 | 2024-05-20 12:29PM EDT | 2024-11-15 | 7.60 | 6.60 | 6.85 | 0.00 | - | 3 | 160 | 23.61% |
| GILD250117C00062500 | 2024-05-20 12:22PM EDT | 2025-01-17 | 8.30 | 6.15 | 7.60 | 0.00 | - | 10 | 495 | 24.15% |
| GILD250620C00062500 | 2024-05-14 1:36PM EDT | 2025-06-20 | 9.50 | 8.90 | 9.30 | 0.00 | - | 18 | 37 | 25.54% |
| GILD260116C00062500 | 2024-05-13 9:30AM EDT | 2026-01-16 | 10.40 | 10.40 | 10.75 | 0.00 | - | 4 | 16 | 25.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240621P00062500 | 2024-05-21 12:56PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.30 | +0.09 | +50.00% | 65 | 2,404 | 21.63% |
| GILD240719P00062500 | 2024-05-21 1:03PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.61 | +0.07 | +14.00% | 12 | 1,426 | 20.41% |
| GILD240816P00062500 | 2024-05-21 11:42AM EDT | 2024-08-16 | 1.02 | 1.05 | 1.10 | +0.14 | +15.91% | 5 | 2,391 | 21.90% |
| GILD241115P00062500 | 2024-05-21 1:04PM EDT | 2024-11-15 | 2.25 | 2.13 | 2.44 | +0.20 | +9.76% | 12 | 1,179 | 23.84% |
| GILD250117P00062500 | 2024-05-21 9:37AM EDT | 2025-01-17 | 2.90 | 2.75 | 3.10 | +0.17 | +6.23% | 1 | 1,202 | 23.89% |
| GILD250620P00062500 | 2024-05-20 1:11PM EDT | 2025-06-20 | 4.25 | 4.40 | 4.55 | 0.00 | - | 8 | 263 | 24.38% |
| GILD260116P00062500 | 2024-05-21 10:47AM EDT | 2026-01-16 | 6.05 | 6.00 | 6.25 | 0.00 | - | 3 | 107 | 25.03% |
© 2024 Yahoo. All rights reserved.