Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524C00070000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 17 | 543 | 22.85% |
| GILD240531C00070000 | 2024-05-21 11:49AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 36 | 236 | 18.65% |
| GILD240607C00070000 | 2024-05-21 11:28AM EDT | 2024-06-07 | 0.25 | 0.25 | 0.29 | -0.20 | -44.44% | 5 | 227 | 19.83% |
| GILD240614C00070000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.61 | 0.32 | 0.38 | 0.00 | - | 13 | 124 | 18.65% |
| GILD240621C00070000 | 2024-05-21 11:46AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.44 | -0.26 | -39.39% | 72 | 2,976 | 17.53% |
| GILD240628C00070000 | 2024-05-21 11:20AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.55 | -0.39 | -46.43% | 2 | 144 | 17.51% |
| GILD240719C00070000 | 2024-05-21 11:32AM EDT | 2024-07-19 | 0.80 | 0.78 | 0.83 | -0.37 | -31.62% | 47 | 1,756 | 17.21% |
| GILD240816C00070000 | 2024-05-21 11:34AM EDT | 2024-08-16 | 1.50 | 1.52 | 1.58 | -0.42 | -21.87% | 45 | 3,536 | 20.50% |
| GILD241115C00070000 | 2024-05-21 11:34AM EDT | 2024-11-15 | 2.90 | 2.87 | 2.97 | -0.50 | -14.71% | 13 | 4,751 | 22.03% |
| GILD250117C00070000 | 2024-05-21 11:45AM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 18 | 2,126 | 23.02% |
| GILD250620C00070000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 5.95 | 5.35 | 5.55 | 0.00 | - | 13 | 723 | 24.10% |
| GILD260116C00070000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 7.80 | 7.05 | 7.35 | 0.00 | - | 12 | 886 | 24.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240524P00070000 | 2024-05-21 11:54AM EDT | 2024-05-24 | 2.89 | 2.70 | 3.55 | +0.39 | +15.60% | 4 | 10 | 63.77% |
| GILD240531P00070000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 2.30 | 2.79 | 3.05 | 0.00 | - | 15 | 16 | 24.37% |
| GILD240607P00070000 | 2024-05-20 10:09AM EDT | 2024-06-07 | 2.45 | 2.73 | 3.05 | 0.00 | - | 5 | 13 | 19.04% |
| GILD240614P00070000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 3.55 | 2.94 | 3.75 | 0.00 | - | 3 | 10 | 28.81% |
| GILD240621P00070000 | 2024-05-21 10:22AM EDT | 2024-06-21 | 3.60 | 3.60 | 3.75 | +0.55 | +18.03% | 1 | 4,077 | 25.46% |
| GILD240719P00070000 | 2024-05-21 11:41AM EDT | 2024-07-19 | 3.91 | 3.90 | 4.00 | +0.46 | +13.33% | 2 | 44 | 21.16% |
| GILD240816P00070000 | 2024-05-21 10:57AM EDT | 2024-08-16 | 4.50 | 4.30 | 4.45 | +0.55 | +13.92% | 81 | 690 | 21.14% |
| GILD241115P00070000 | 2024-05-21 10:01AM EDT | 2024-11-15 | 5.50 | 5.55 | 5.70 | +0.25 | +4.76% | 2 | 832 | 21.72% |
| GILD250117P00070000 | 2024-05-21 9:56AM EDT | 2025-01-17 | 6.30 | 6.35 | 6.55 | +0.30 | +5.00% | 177 | 3,022 | 22.63% |
| GILD250620P00070000 | 2024-05-21 11:39AM EDT | 2025-06-20 | 7.80 | 7.80 | 8.05 | -0.10 | -1.27% | 2 | 562 | 23.09% |
| GILD260116P00070000 | 2024-05-21 11:39AM EDT | 2026-01-16 | 9.40 | 9.40 | 9.70 | 0.00 | - | 14 | 1,015 | 23.45% |
© 2024 Yahoo. All rights reserved.