Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621C00067500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.16 | +0.08 | +160.00% | 108 | 3,606 | 26.56% |
GILD240719C00067500 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.97 | 0.98 | 1.04 | +0.62 | +177.14% | 1,575 | 2,758 | 25.17% |
GILD240816C00067500 | 2024-06-14 3:40PM EDT | 2024-08-16 | 1.90 | 1.93 | 2.00 | +0.76 | +66.67% | 1,316 | 4,785 | 28.15% |
GILD241115C00067500 | 2024-06-14 3:07PM EDT | 2024-11-15 | 3.52 | 3.25 | 3.80 | +1.11 | +46.06% | 30 | 5,128 | 28.80% |
GILD250117C00067500 | 2024-06-14 11:07AM EDT | 2025-01-17 | 3.77 | 3.90 | 5.30 | +0.64 | +20.45% | 12 | 1,157 | 31.76% |
GILD250620C00067500 | 2024-06-13 11:13AM EDT | 2025-06-20 | 4.65 | 5.45 | 6.00 | 0.00 | - | 2 | 706 | 26.95% |
GILD260116C00067500 | 2024-06-13 9:49AM EDT | 2026-01-16 | 6.95 | 6.15 | 10.00 | 0.00 | - | 1 | 195 | 33.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240621P00067500 | 2024-06-14 3:11PM EDT | 2024-06-21 | 2.43 | 1.80 | 2.93 | -2.13 | -46.71% | 70 | 2,497 | 40.72% |
GILD240719P00067500 | 2024-06-14 12:46PM EDT | 2024-07-19 | 3.25 | 3.05 | 3.20 | -0.78 | -19.35% | 6 | 722 | 21.19% |
GILD240816P00067500 | 2024-06-14 3:12PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.90 | -1.23 | -24.95% | 34 | 1,831 | 22.89% |
GILD241115P00067500 | 2024-06-14 3:58PM EDT | 2024-11-15 | 5.30 | 5.00 | 5.30 | -0.80 | -13.11% | 22 | 1,497 | 23.17% |
GILD250117P00067500 | 2024-06-10 10:49AM EDT | 2025-01-17 | 6.51 | 5.80 | 6.05 | 0.00 | - | 5 | 1,363 | 23.30% |
GILD250620P00067500 | 2024-06-13 3:32PM EDT | 2025-06-20 | 8.25 | 7.10 | 7.60 | 0.00 | - | 235 | 631 | 23.76% |
GILD260116P00067500 | 2024-06-14 3:40PM EDT | 2026-01-16 | 8.80 | 7.30 | 11.20 | -0.65 | -6.88% | 20 | 571 | 30.00% |