Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:67.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719C00067500 | 2024-07-02 10:29AM EDT | 2024-07-19 | 1.52 | 1.54 | 1.60 | -0.48 | -24.00% | 11 | 16,947 | 19.48% |
| GILD240816C00067500 | 2024-07-02 10:32AM EDT | 2024-08-16 | 2.70 | 2.79 | 2.84 | -0.62 | -18.67% | 7 | 5,097 | 25.32% |
| GILD240920C00067500 | 2024-07-02 9:59AM EDT | 2024-09-20 | 3.35 | 3.45 | 3.55 | -0.55 | -14.10% | 121 | 319 | 24.68% |
| GILD241115C00067500 | 2024-07-02 10:44AM EDT | 2024-11-15 | 4.65 | 4.55 | 4.70 | -0.35 | -7.00% | 11 | 3,892 | 25.94% |
| GILD250117C00067500 | 2024-07-02 10:05AM EDT | 2025-01-17 | 5.24 | 5.35 | 5.50 | -0.86 | -14.10% | 35 | 1,228 | 25.48% |
| GILD250221C00067500 | 2024-06-21 12:24PM EDT | 2025-02-21 | 7.90 | 5.85 | 6.00 | 0.00 | - | 9 | 8 | 25.82% |
| GILD250620C00067500 | 2024-07-01 11:13AM EDT | 2025-06-20 | 8.00 | 7.20 | 8.10 | 0.00 | - | 5 | 706 | 28.98% |
| GILD260116C00067500 | 2024-07-01 10:45AM EDT | 2026-01-16 | 10.00 | 9.05 | 9.50 | 0.00 | - | 3 | 203 | 27.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240719P00067500 | 2024-07-02 10:47AM EDT | 2024-07-19 | 0.89 | 0.87 | 0.90 | +0.17 | +23.61% | 117 | 2,391 | 20.78% |
| GILD240816P00067500 | 2024-07-02 10:28AM EDT | 2024-08-16 | 1.88 | 1.83 | 1.87 | +0.24 | +14.63% | 7 | 2,315 | 23.27% |
| GILD240920P00067500 | 2024-07-01 2:53PM EDT | 2024-09-20 | 2.37 | 2.61 | 2.65 | 0.00 | - | 13 | 230 | 23.71% |
| GILD241115P00067500 | 2024-06-26 10:58AM EDT | 2024-11-15 | 3.13 | 3.50 | 3.60 | 0.00 | - | 1 | 1,819 | 23.99% |
| GILD250117P00067500 | 2024-07-01 12:41PM EDT | 2025-01-17 | 4.05 | 4.30 | 4.40 | 0.00 | - | 3 | 1,359 | 23.87% |
| GILD250221P00067500 | 2024-06-25 12:09PM EDT | 2025-02-21 | 4.00 | 4.60 | 4.75 | 0.00 | - | 5 | 6 | 23.65% |
| GILD250620P00067500 | 2024-06-17 10:35AM EDT | 2025-06-20 | 7.62 | 5.95 | 6.20 | 0.00 | - | 9 | 631 | 24.74% |
| GILD260116P00067500 | 2024-06-21 11:57AM EDT | 2026-01-16 | 7.44 | 7.65 | 8.05 | 0.00 | - | 2 | 587 | 25.17% |
© 2024 Yahoo. All rights reserved.