Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00060000 | 2024-04-11 10:42AM EDT | 2024-04-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GILD240503C00060000 | 2024-04-10 10:21AM EDT | 2024-05-03 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240517C00060000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GILD240524C00060000 | 2024-04-11 12:32PM EDT | 2024-05-24 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GILD240621C00060000 | 2024-04-18 2:13PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GILD240816C00060000 | 2024-04-16 3:32PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GILD241115C00060000 | 2024-04-10 1:29PM EDT | 2024-11-15 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250117C00060000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250620C00060000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD260116C00060000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00060000 | 2024-04-16 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GILD240426P00060000 | 2024-04-16 9:31AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GILD240503P00060000 | 2024-04-18 11:16AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GILD240510P00060000 | 2024-04-10 2:30PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GILD240517P00060000 | 2024-04-18 12:40PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GILD240524P00060000 | 2024-04-05 3:54PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GILD240621P00060000 | 2024-04-18 1:45PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| GILD240816P00060000 | 2024-04-18 12:28PM EDT | 2024-08-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GILD241115P00060000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GILD250117P00060000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GILD250620P00060000 | 2024-04-18 11:37AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD260116P00060000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.