Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00062500 | 2024-04-22 1:14PM EDT | 2024-05-17 | 5.35 | 4.75 | 5.85 | 0.00 | - | 3 | 97 | 38.57% |
| GILD240621C00062500 | 2024-04-22 11:26AM EDT | 2024-06-21 | 5.88 | 5.15 | 6.65 | 0.00 | - | 222 | 66 | 34.33% |
| GILD240816C00062500 | 2024-04-19 11:49AM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 247 | 251 | 0.00% |
| GILD241115C00062500 | 2024-04-16 11:39AM EDT | 2024-11-15 | 8.43 | 7.20 | 8.65 | 0.00 | - | - | 14 | 29.79% |
| GILD250117C00062500 | 2024-04-15 10:35AM EDT | 2025-01-17 | 9.55 | 7.85 | 9.50 | 0.00 | - | 6 | 151 | 30.12% |
| GILD250620C00062500 | 2024-04-11 11:08AM EDT | 2025-06-20 | 11.20 | 8.20 | 12.10 | 0.00 | - | - | 2 | 33.76% |
| GILD260116C00062500 | 2024-04-18 3:07PM EDT | 2026-01-16 | 11.30 | 10.40 | 13.90 | 0.00 | - | 10 | 12 | 33.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00062500 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.72 | 0.00 | - | 13 | 1,130 | 36.18% |
| GILD240621P00062500 | 2024-04-22 3:32PM EDT | 2024-06-21 | 0.94 | 0.65 | 1.34 | 0.00 | - | 15 | 352 | 30.93% |
| GILD240816P00062500 | 2024-04-22 2:46PM EDT | 2024-08-16 | 1.66 | 1.21 | 2.31 | 0.00 | - | 39 | 271 | 29.91% |
| GILD241115P00062500 | 2024-04-19 12:15PM EDT | 2024-11-15 | 3.20 | 2.33 | 3.25 | 0.00 | - | 80 | 260 | 27.66% |
| GILD250117P00062500 | 2024-04-19 11:03AM EDT | 2025-01-17 | 3.90 | 3.10 | 4.30 | 0.00 | - | 1 | 774 | 29.24% |
| GILD250620P00062500 | 2024-04-22 11:52AM EDT | 2025-06-20 | 5.05 | 4.25 | 7.50 | 0.00 | - | 54 | 169 | 35.31% |
| GILD260116P00062500 | 2024-04-22 9:59AM EDT | 2026-01-16 | 6.55 | 6.00 | 7.35 | 0.00 | - | 10 | 47 | 28.42% |
© 2024 Yahoo. All rights reserved.