Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419C00070000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GILD240426C00070000 | 2024-04-17 2:31PM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| GILD240503C00070000 | 2024-04-17 2:29PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GILD240510C00070000 | 2024-04-17 1:44PM EDT | 2024-05-10 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GILD240517C00070000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4,152 | 0 | 3.13% |
| GILD240524C00070000 | 2024-04-15 1:42PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| GILD240621C00070000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GILD240816C00070000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GILD241115C00070000 | 2024-04-17 11:57AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GILD250117C00070000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| GILD250620C00070000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| GILD260116C00070000 | 2024-04-17 9:44AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240419P00070000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| GILD240426P00070000 | 2024-04-17 3:53PM EDT | 2024-04-26 | 3.35 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| GILD240503P00070000 | 2024-04-17 1:17PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD240510P00070000 | 2024-04-16 11:09AM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GILD240517P00070000 | 2024-04-17 2:52PM EDT | 2024-05-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GILD240524P00070000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 3.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GILD240621P00070000 | 2024-04-17 1:58PM EDT | 2024-06-21 | 4.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GILD240816P00070000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 5.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GILD241115P00070000 | 2024-04-16 12:40PM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GILD250117P00070000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GILD250620P00070000 | 2024-04-10 3:39PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GILD260116P00070000 | 2024-04-11 1:24PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.