Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:60.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018C00060000 | 2024-09-18 2:58PM EDT | 2024-10-18 | 24.60 | 26.75 | 27.15 | 0.00 | - | 4 | 12 | 146.68% |
| GILD241115C00060000 | 2024-09-27 3:37PM EDT | 2024-11-15 | 24.25 | 27.00 | 27.90 | 0.00 | - | 4 | 11 | 89.31% |
| GILD250117C00060000 | 2024-09-27 11:29AM EDT | 2025-01-17 | 25.00 | 27.10 | 27.65 | 0.00 | - | 5 | 721 | 53.61% |
| GILD250221C00060000 | 2024-09-19 10:07AM EDT | 2025-02-21 | 24.60 | 27.35 | 27.90 | 0.00 | - | 1 | 19 | 52.52% |
| GILD250516C00060000 | 2024-10-04 9:50AM EDT | 2025-05-16 | 25.65 | 27.50 | 27.80 | 0.00 | - | 1 | 6 | 40.41% |
| GILD250620C00060000 | 2024-10-03 12:21PM EDT | 2025-06-20 | 25.45 | 27.30 | 28.00 | 0.00 | - | 20 | 567 | 39.14% |
| GILD260116C00060000 | 2024-10-03 3:53PM EDT | 2026-01-16 | 25.61 | 27.95 | 28.30 | 0.00 | - | 3 | 249 | 30.65% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018P00060000 | 2024-09-20 1:43PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 75.00% |
| GILD241025P00060000 | 2024-09-11 3:35PM EDT | 2024-10-25 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 1 | 82.62% |
| GILD241115P00060000 | 2024-10-08 1:25PM EDT | 2024-11-15 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 1,034 | 52.73% |
| GILD241220P00060000 | 2024-10-04 10:47AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 51.32% |
| GILD250117P00060000 | 2024-09-27 10:05AM EDT | 2025-01-17 | 0.30 | 0.08 | 0.47 | 0.00 | - | 2 | 2,180 | 45.41% |
| GILD250221P00060000 | 2024-10-08 3:38PM EDT | 2025-02-21 | 0.24 | 0.22 | 0.55 | -0.03 | -11.11% | 3 | 110 | 40.58% |
| GILD250516P00060000 | 2024-10-07 12:46PM EDT | 2025-05-16 | 0.54 | 0.42 | 0.50 | 0.00 | - | 1 | 1 | 31.20% |
| GILD250620P00060000 | 2024-09-19 3:18PM EDT | 2025-06-20 | 0.80 | 0.59 | 0.67 | 0.00 | - | 800 | 2,161 | 31.06% |
| GILD260116P00060000 | 2024-10-07 10:40AM EDT | 2026-01-16 | 1.50 | 1.28 | 1.48 | 0.00 | - | 5 | 1,059 | 28.57% |
| GILD270115P00060000 | 2024-10-01 10:13AM EDT | 2027-01-15 | 3.10 | 2.80 | 3.05 | 0.00 | - | - | 2 | 27.47% |
© 2024 Yahoo. All rights reserved.