Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00072500 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | 0.00 | - | 17 | 1,821 | 45.51% |
GILD240621C00072500 | 2024-05-06 9:42AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 77 | 4,146 | 20.12% |
GILD240719C00072500 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.38 | +0.06 | +23.08% | 8 | 335 | 19.34% |
GILD240816C00072500 | 2024-05-03 3:55PM EDT | 2024-08-16 | 0.83 | 0.84 | 0.91 | +0.11 | +15.28% | 51 | 661 | 22.22% |
GILD241115C00072500 | 2024-05-03 1:00PM EDT | 2024-11-15 | 2.08 | 1.98 | 2.07 | +0.44 | +26.83% | 1,903 | 3,351 | 23.37% |
GILD250117C00072500 | 2024-05-06 10:28AM EDT | 2025-01-17 | 2.75 | 2.71 | 2.84 | +0.45 | +19.57% | 5 | 809 | 24.07% |
GILD250620C00072500 | 2024-05-02 2:54PM EDT | 2025-06-20 | 4.25 | 2.48 | 4.45 | +0.13 | +3.16% | 8 | 121 | 25.03% |
GILD260116C00072500 | 2024-04-30 3:47PM EDT | 2026-01-16 | 5.95 | 5.70 | 6.00 | +0.23 | +4.02% | 4 | 104 | 24.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00072500 | 2024-05-03 3:08PM EDT | 2024-05-17 | 7.78 | 4.70 | 8.70 | -0.09 | -1.14% | 11,360 | 2,713 | 51.76% |
GILD240621P00072500 | 2024-05-03 3:03PM EDT | 2024-06-21 | 7.77 | 6.95 | 7.15 | -0.46 | -5.59% | 3 | 3,632 | 29.37% |
GILD240719P00072500 | 2024-05-02 12:44PM EDT | 2024-07-19 | 7.87 | 5.00 | 8.30 | -0.06 | -0.76% | 3 | 17 | 35.50% |
GILD240816P00072500 | 2024-05-03 1:44PM EDT | 2024-08-16 | 8.59 | 6.70 | 7.95 | -0.46 | -5.08% | 2 | 1,678 | 26.91% |
GILD241115P00072500 | 2024-05-03 10:41AM EDT | 2024-11-15 | 8.28 | 8.05 | 8.45 | -1.22 | -12.84% | 1 | 124 | 22.43% |
GILD250117P00072500 | 2024-05-02 10:39AM EDT | 2025-01-17 | 8.90 | 8.90 | 9.15 | -0.54 | -5.72% | 1 | 2,879 | 22.96% |
GILD250620P00072500 | 2024-05-02 10:39AM EDT | 2025-06-20 | 10.80 | 10.00 | 10.45 | +0.18 | +1.69% | 1 | 546 | 23.04% |
GILD260116P00072500 | 2024-05-03 9:51AM EDT | 2026-01-16 | 12.10 | 10.35 | 13.15 | 0.00 | - | 5 | 119 | 26.75% |