Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018C00065000 | 2024-09-30 10:21AM EDT | 2024-10-18 | 19.15 | 19.50 | 20.50 | 0.00 | - | 1 | 6 | 91.21% |
| GILD241115C00065000 | 2024-10-01 3:32PM EDT | 2024-11-15 | 19.40 | 19.95 | 20.25 | 0.00 | - | 25 | 909 | 55.47% |
| GILD241220C00065000 | 2024-09-18 9:59AM EDT | 2024-12-20 | 19.05 | 20.10 | 20.65 | 0.00 | - | - | 1 | 50.00% |
| GILD250117C00065000 | 2024-09-27 9:31AM EDT | 2025-01-17 | 19.35 | 20.35 | 21.35 | 0.00 | - | 8 | 1,156 | 50.56% |
| GILD250221C00065000 | 2024-09-23 9:52AM EDT | 2025-02-21 | 19.75 | 20.45 | 21.45 | 0.00 | - | 3 | 6 | 44.65% |
| GILD250516C00065000 | 2024-10-04 1:54PM EDT | 2025-05-16 | 20.30 | 20.70 | 21.35 | -0.45 | -2.17% | 2 | 1 | 34.61% |
| GILD250620C00065000 | 2024-10-04 2:49PM EDT | 2025-06-20 | 21.00 | 20.65 | 21.40 | +0.55 | +2.69% | 1 | 530 | 32.51% |
| GILD260116C00065000 | 2024-10-02 9:54AM EDT | 2026-01-16 | 22.00 | 21.35 | 22.25 | 0.00 | - | 5 | 1,691 | 27.96% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018P00065000 | 2024-10-02 10:53AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 454 | 60.55% |
| GILD241025P00065000 | 2024-09-27 1:42PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 56.64% |
| GILD241115P00065000 | 2024-10-03 12:22PM EDT | 2024-11-15 | 0.24 | 0.10 | 0.38 | 0.00 | - | 5 | 2,333 | 51.76% |
| GILD241220P00065000 | 2024-10-04 10:48AM EDT | 2024-12-20 | 0.31 | 0.09 | 0.56 | +0.04 | +14.81% | 5 | 110 | 41.94% |
| GILD250117P00065000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.34 | 0.20 | 0.49 | +0.01 | +3.03% | 2 | 5,118 | 34.74% |
| GILD250221P00065000 | 2024-10-01 2:19PM EDT | 2025-02-21 | 0.54 | 0.36 | 0.51 | 0.00 | - | 1 | 64 | 30.37% |
| GILD250516P00065000 | 2024-10-04 9:50AM EDT | 2025-05-16 | 0.92 | 0.81 | 2.30 | -0.05 | -5.15% | 1 | 24 | 38.25% |
| GILD250620P00065000 | 2024-10-03 11:38AM EDT | 2025-06-20 | 1.15 | 1.05 | 1.18 | 0.00 | - | 2 | 1,466 | 28.19% |
| GILD260116P00065000 | 2024-10-04 1:09PM EDT | 2026-01-16 | 2.25 | 2.21 | 2.40 | -0.27 | -10.71% | 2 | 824 | 26.87% |
| GILD270115P00065000 | 2024-10-03 10:16AM EDT | 2027-01-15 | 4.45 | 2.99 | 4.55 | 0.00 | - | 1 | 30 | 26.65% |
© 2024 Yahoo. All rights reserved.