Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00075000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 231 | 201.17% |
| GILD240503C00075000 | 2024-04-23 12:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 52.34% |
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.19 | 0.00 | - | 7 | 18 | 43.75% |
| GILD240517C00075000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 5 | 2,632 | 27.93% |
| GILD240524C00075000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.23 | -0.08 | -66.67% | 1 | 95 | 32.91% |
| GILD240531C00075000 | 2024-04-22 1:44PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 37.94% |
| GILD240621C00075000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 45 | 3,743 | 21.29% |
| GILD240816C00075000 | 2024-04-26 9:56AM EDT | 2024-08-16 | 0.55 | 0.65 | 0.87 | -0.75 | -57.69% | 22 | 1,513 | 24.68% |
| GILD241115C00075000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 1.49 | 1.60 | 1.66 | -0.13 | -8.02% | 2 | 234 | 23.76% |
| GILD250117C00075000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 2.30 | 2.30 | 2.45 | +0.06 | +2.68% | 73 | 2,095 | 24.92% |
| GILD250620C00075000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 3.75 | 3.80 | 4.35 | 0.00 | - | 36 | 228 | 27.16% |
| GILD260116C00075000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 5.40 | 4.25 | 5.55 | +0.06 | +1.12% | 10 | 1,570 | 25.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00075000 | 2024-04-04 3:59PM EDT | 2024-04-26 | 5.35 | 9.10 | 9.60 | 0.00 | - | 1 | 0 | 150.78% |
| GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 6.30 | 9.60 | 0.00 | - | - | 0 | 70.31% |
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 8.70 | 9.35 | 0.00 | - | 1 | 0 | 38.97% |
| GILD240517P00075000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 10.10 | 9.10 | 9.40 | +2.27 | +28.99% | 5 | 989 | 34.77% |
| GILD240621P00075000 | 2024-04-25 1:12PM EDT | 2024-06-21 | 9.99 | 8.85 | 9.60 | +0.30 | +3.10% | 20 | 4,339 | 26.37% |
| GILD240816P00075000 | 2024-04-26 10:07AM EDT | 2024-08-16 | 10.77 | 9.65 | 9.95 | +0.55 | +5.38% | 3 | 1,615 | 23.02% |
| GILD241115P00075000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 11.17 | 10.30 | 11.20 | +0.32 | +2.95% | 23 | 426 | 25.64% |
| GILD250117P00075000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 11.50 | 10.90 | 11.20 | 0.00 | - | 9 | 1,496 | 22.41% |
| GILD250620P00075000 | 2024-04-09 12:54PM EDT | 2025-06-20 | 10.25 | 12.10 | 12.45 | 0.00 | - | 48 | 502 | 22.88% |
| GILD260116P00075000 | 2024-04-26 10:41AM EDT | 2026-01-16 | 13.70 | 13.30 | 14.55 | +1.60 | +13.22% | 5 | 272 | 25.10% |
© 2024 Yahoo. All rights reserved.