Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426C00080000 | 2024-04-25 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 137.50% |
| GILD240503C00080000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 37 | 73.05% |
| GILD240510C00080000 | 2024-04-08 12:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 6 | 59.67% |
| GILD240517C00080000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 17 | 2,400 | 35.94% |
| GILD240621C00080000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | +0.03 | +150.00% | 37 | 4,244 | 25.98% |
| GILD240816C00080000 | 2024-04-26 1:57PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 5 | 1,131 | 22.07% |
| GILD241115C00080000 | 2024-04-25 3:47PM EDT | 2024-11-15 | 0.79 | 0.76 | 1.01 | 0.00 | - | 7 | 162 | 24.84% |
| GILD250117C00080000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.31 | +0.03 | +2.36% | 31 | 3,046 | 23.73% |
| GILD250620C00080000 | 2024-04-26 1:35PM EDT | 2025-06-20 | 2.50 | 2.46 | 2.77 | -0.48 | -16.11% | 4 | 329 | 25.56% |
| GILD260116C00080000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 3.95 | 3.80 | 4.05 | +0.15 | +3.95% | 6 | 394 | 25.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240426P00080000 | 2024-03-26 11:22AM EDT | 2024-04-26 | 7.67 | 14.10 | 14.65 | 0.00 | - | 15 | 0 | 220.70% |
| GILD240503P00080000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 12.85 | 14.25 | 14.60 | 0.00 | - | 8 | 0 | 82.62% |
| GILD240510P00080000 | 2024-04-04 10:03AM EDT | 2024-05-10 | 8.90 | 14.25 | 15.25 | 0.00 | - | 23 | 0 | 75.59% |
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 14.20 | 14.60 | 0.00 | - | 520 | 0 | 57.28% |
| GILD240621P00080000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 12.59 | 14.50 | 14.80 | 0.00 | - | 1 | 1,630 | 39.77% |
| GILD240816P00080000 | 2024-04-08 11:14AM EDT | 2024-08-16 | 11.01 | 14.40 | 15.05 | 0.00 | - | 8 | 271 | 31.40% |
| GILD250117P00080000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 15.25 | 14.00 | 16.30 | 0.00 | - | 2 | 1,832 | 28.38% |
| GILD250620P00080000 | 2024-03-22 10:15AM EDT | 2025-06-20 | 10.97 | 14.85 | 15.90 | 0.00 | - | 3 | 10 | 20.77% |
| GILD260116P00080000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 15.82 | 16.00 | 17.20 | 0.00 | - | 6 | 476 | 21.63% |
© 2024 Yahoo. All rights reserved.