Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00082500 | 2024-04-30 2:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,534 | 55.47% |
| GILD240621C00082500 | 2024-04-30 10:23AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 965 | 59.91% |
| GILD240816C00082500 | 2024-04-30 12:51PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.21 | 0.00 | - | 4 | 991 | 25.78% |
| GILD241115C00082500 | 2024-05-01 11:13AM EDT | 2024-11-15 | 0.47 | 0.44 | 0.51 | +0.04 | +9.30% | 2 | 260 | 23.17% |
| GILD250117C00082500 | 2024-05-01 12:27PM EDT | 2025-01-17 | 0.82 | 0.82 | 0.87 | -0.12 | -12.77% | 5 | 1,817 | 23.37% |
| GILD250620C00082500 | 2024-04-24 3:07PM EDT | 2025-06-20 | 2.42 | 1.79 | 2.00 | 0.00 | - | 6 | 216 | 24.59% |
| GILD260116C00082500 | 2024-04-29 10:20AM EDT | 2026-01-16 | 3.77 | 3.10 | 3.30 | 0.00 | - | 2 | 522 | 24.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00082500 | 2024-04-11 3:18PM EDT | 2024-05-17 | 13.50 | 14.95 | 18.00 | 0.00 | - | 330 | 0 | 98.83% |
| GILD240621P00082500 | 2024-04-22 2:11PM EDT | 2024-06-21 | 15.30 | 15.15 | 19.10 | 0.00 | - | 3 | 1,071 | 71.63% |
| GILD240816P00082500 | 2024-03-14 10:45AM EDT | 2024-08-16 | 9.45 | 13.15 | 16.75 | 0.00 | - | 3 | 150 | 0.00% |
| GILD250117P00082500 | 2024-02-29 10:53AM EDT | 2025-01-17 | 12.15 | 11.10 | 12.10 | 0.00 | - | 4 | 1,191 | 0.00% |
| GILD260116P00082500 | 2024-04-16 9:31AM EDT | 2026-01-16 | 17.50 | 18.50 | 18.85 | 0.00 | - | 10 | 78 | 19.54% |
© 2024 Yahoo. All rights reserved.