Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240524C00065000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 2.66 | 1.50 | 2.55 | -0.18 | -6.34% | 31 | 291 | 37.01% |
GILD240531C00065000 | 2024-05-21 1:51PM EDT | 2024-05-31 | 2.36 | 1.24 | 2.61 | -0.84 | -26.25% | 7 | 31 | 24.22% |
GILD240607C00065000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 2.88 | 1.33 | 3.20 | -0.52 | -15.29% | 1 | 53 | 31.25% |
GILD240614C00065000 | 2024-05-20 3:29PM EDT | 2024-06-14 | 3.40 | 1.75 | 4.30 | -0.08 | -2.30% | 1 | 16 | 43.73% |
GILD240621C00065000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 2.65 | 2.89 | 2.99 | -0.73 | -21.60% | 6 | 835 | 20.34% |
GILD240628C00065000 | 2024-05-16 1:47PM EDT | 2024-06-28 | 3.00 | 2.93 | 3.35 | -0.60 | -16.67% | 2 | 2 | 23.19% |
GILD240719C00065000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 3.30 | 2.94 | 3.35 | -0.45 | -12.00% | 120 | 2,003 | 18.69% |
GILD240816C00065000 | 2024-05-21 2:15PM EDT | 2024-08-16 | 4.00 | 3.45 | 4.90 | -0.58 | -12.66% | 22 | 1,560 | 28.13% |
GILD241115C00065000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 6.00 | 4.95 | 5.55 | 0.00 | - | 180 | 577 | 23.33% |
GILD250117C00065000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 6.18 | 6.05 | 6.95 | -0.70 | -10.17% | 8 | 2,356 | 26.72% |
GILD250620C00065000 | 2024-05-20 11:12AM EDT | 2025-06-20 | 8.30 | 7.70 | 8.05 | 0.00 | - | 2 | 279 | 24.96% |
GILD260116C00065000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 9.49 | 9.35 | 9.75 | -0.61 | -6.04% | 1 | 3,998 | 25.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240524P00065000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 19 | 75 | 24.61% |
GILD240531P00065000 | 2024-05-21 3:23PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 41 | 571 | 18.41% |
GILD240607P00065000 | 2024-05-21 3:34PM EDT | 2024-06-07 | 0.27 | 0.04 | 0.30 | +0.02 | +8.00% | 18 | 113 | 18.46% |
GILD240614P00065000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 0.55 | 0.52 | 0.59 | +0.08 | +17.02% | 46 | 74 | 21.12% |
GILD240621P00065000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.69 | +0.13 | +24.53% | 259 | 4,897 | 20.19% |
GILD240628P00065000 | 2024-05-20 3:44PM EDT | 2024-06-28 | 0.66 | 0.74 | 0.92 | 0.00 | - | 3 | 11 | 21.39% |
GILD240719P00065000 | 2024-05-21 3:22PM EDT | 2024-07-19 | 1.12 | 1.05 | 1.12 | +0.16 | +16.67% | 835 | 1,754 | 19.32% |
GILD240816P00065000 | 2024-05-21 1:50PM EDT | 2024-08-16 | 1.80 | 1.63 | 1.70 | +0.25 | +16.13% | 34 | 2,407 | 20.79% |
GILD241115P00065000 | 2024-05-21 3:23PM EDT | 2024-11-15 | 2.97 | 2.92 | 3.05 | +0.09 | +3.12% | 7 | 1,153 | 22.18% |
GILD250117P00065000 | 2024-05-21 3:04PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.85 | +0.08 | +2.18% | 9 | 3,465 | 22.90% |
GILD250620P00065000 | 2024-05-20 3:30PM EDT | 2025-06-20 | 5.20 | 5.10 | 5.40 | 0.00 | - | 7 | 1,160 | 23.65% |
GILD260116P00065000 | 2024-05-21 3:41PM EDT | 2026-01-16 | 6.96 | 6.75 | 7.20 | +0.16 | +2.35% | 8 | 334 | 24.52% |