Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00050000 | 2024-04-10 11:54AM EDT | 2024-05-17 | 18.75 | 14.95 | 18.95 | 0.00 | - | 1 | 1 | 62.11% |
| GILD240621C00050000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 25.95 | 18.40 | 18.75 | 0.00 | - | 4 | 0 | 76.76% |
| GILD250117C00050000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 17.30 | 16.15 | 18.60 | 0.00 | - | 2 | 64 | 37.05% |
| GILD250620C00050000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 18.30 | 18.40 | 19.30 | 0.00 | - | 1 | 3 | 33.69% |
| GILD260116C00050000 | 2024-04-19 10:50AM EDT | 2026-01-16 | 19.17 | 18.00 | 19.95 | -5.28 | -21.60% | 3 | 56 | 30.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00050000 | 2023-12-01 11:03AM EDT | 2024-05-17 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 100 | 96.73% |
| GILD240621P00050000 | 2024-03-08 2:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 805 | 45.90% |
| GILD240816P00050000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 0.31 | 0.06 | 0.55 | 0.00 | - | 10 | 11 | 38.38% |
| GILD241115P00050000 | 2024-04-19 1:31PM EDT | 2024-11-15 | 0.64 | 0.57 | 0.62 | +0.04 | +6.67% | 10 | 218 | 29.81% |
| GILD250117P00050000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 1.01 | 0.91 | 1.14 | 0.00 | - | 13 | 3,026 | 31.35% |
| GILD250620P00050000 | 2024-04-18 12:44PM EDT | 2025-06-20 | 1.94 | 1.50 | 2.26 | 0.00 | - | 74 | 654 | 32.14% |
| GILD260116P00050000 | 2024-04-18 12:08PM EDT | 2026-01-16 | 2.94 | 2.72 | 3.00 | 0.00 | - | 2 | 639 | 29.68% |
© 2024 Yahoo. All rights reserved.