Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00047500 | 2024-04-23 10:16AM EDT | 2024-05-17 | 19.90 | 18.15 | 18.60 | 0.00 | - | - | 10 | 122.27% |
| GILD240621C00047500 | 2024-04-15 9:51AM EDT | 2024-06-21 | 21.05 | 16.75 | 18.90 | 0.00 | - | 10 | 10 | 66.89% |
| GILD250117C00047500 | 2024-01-24 10:30AM EDT | 2025-01-17 | 32.15 | 24.35 | 28.45 | 0.00 | - | 20 | 22 | 84.41% |
| GILD260116C00047500 | 2024-05-02 12:11PM EDT | 2026-01-16 | 19.26 | 17.70 | 21.25 | 0.00 | - | 1 | 1 | 31.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00047500 | 2023-11-22 1:17PM EDT | 2024-05-17 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 199.41% |
| GILD240621P00047500 | 2024-04-29 1:14PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 13 | 1,772 | 47.07% |
| GILD240816P00047500 | 2024-01-08 10:30AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| GILD241115P00047500 | 2024-05-09 2:57PM EDT | 2024-11-15 | 0.31 | 0.00 | 2.32 | 0.00 | - | 7 | 21 | 53.26% |
| GILD250117P00047500 | 2024-05-07 3:18PM EDT | 2025-01-17 | 0.53 | 0.48 | 0.55 | 0.00 | - | 1 | 686 | 29.15% |
| GILD250620P00047500 | 2024-05-06 1:21PM EDT | 2025-06-20 | 1.38 | 1.14 | 1.32 | 0.00 | - | 10 | 222 | 29.66% |
| GILD260116P00047500 | 2024-05-10 9:54AM EDT | 2026-01-16 | 2.05 | 1.92 | 2.18 | -0.21 | -9.29% | 184 | 181 | 28.85% |
© 2024 Yahoo. All rights reserved.