Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241018C00070000 | 2024-10-02 9:56AM EDT | 2024-10-18 | 14.75 | 13.65 | 15.65 | 0.00 | - | 5 | 224 | 92.43% |
| GILD241101C00070000 | 2024-09-23 2:40PM EDT | 2024-11-01 | 14.50 | 14.80 | 15.30 | 0.00 | - | 2 | 3 | 51.17% |
| GILD241115C00070000 | 2024-10-03 3:49PM EDT | 2024-11-15 | 14.84 | 15.15 | 16.25 | 0.00 | - | 5 | 3,871 | 54.18% |
| GILD241220C00070000 | 2024-10-02 3:41PM EDT | 2024-12-20 | 15.68 | 14.90 | 15.70 | 0.00 | - | 100 | 101 | 40.02% |
| GILD250117C00070000 | 2024-10-04 3:36PM EDT | 2025-01-17 | 15.43 | 15.40 | 16.70 | -0.03 | -0.19% | 4 | 3,035 | 43.52% |
| GILD250221C00070000 | 2024-09-30 10:46AM EDT | 2025-02-21 | 15.60 | 15.85 | 17.00 | 0.00 | - | 2 | 26 | 39.86% |
| GILD250516C00070000 | 2024-09-23 3:34PM EDT | 2025-05-16 | 16.30 | 16.50 | 16.95 | 0.00 | - | 3 | 8 | 31.21% |
| GILD250620C00070000 | 2024-10-01 3:54PM EDT | 2025-06-20 | 16.09 | 16.65 | 17.05 | 0.00 | - | 2 | 1,076 | 29.55% |
| GILD260116C00070000 | 2024-10-02 2:39PM EDT | 2026-01-16 | 17.90 | 18.05 | 18.40 | -0.94 | -4.99% | 5 | 1,151 | 26.91% |
| GILD270115C00070000 | 2024-09-27 3:39PM EDT | 2027-01-15 | 18.94 | 19.85 | 20.40 | 0.00 | - | 4 | 200 | 25.29% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00070000 | 2024-09-11 1:45PM EDT | 2024-10-11 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 3 | 66.02% |
| GILD241018P00070000 | 2024-10-03 10:06AM EDT | 2024-10-18 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 4,249 | 52.73% |
| GILD241025P00070000 | 2024-10-02 1:05PM EDT | 2024-10-25 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 50.20% |
| GILD241115P00070000 | 2024-10-03 1:41PM EDT | 2024-11-15 | 0.23 | 0.20 | 0.97 | +0.01 | +4.55% | 17 | 2,304 | 51.86% |
| GILD241220P00070000 | 2024-09-27 2:02PM EDT | 2024-12-20 | 0.44 | 0.39 | 0.45 | -0.04 | -8.33% | 2 | 16 | 30.71% |
| GILD250117P00070000 | 2024-10-04 11:44AM EDT | 2025-01-17 | 0.65 | 0.56 | 0.63 | +0.03 | +4.84% | 1 | 3,691 | 28.78% |
| GILD250221P00070000 | 2024-10-03 9:30AM EDT | 2025-02-21 | 0.99 | 0.73 | 0.92 | 0.00 | - | 30 | 658 | 27.93% |
| GILD250516P00070000 | 2024-10-01 10:24AM EDT | 2025-05-16 | 1.82 | 1.42 | 2.31 | 0.00 | - | 1 | 241 | 30.96% |
| GILD250620P00070000 | 2024-10-03 2:05PM EDT | 2025-06-20 | 1.84 | 1.74 | 1.85 | 0.00 | - | 4 | 1,197 | 26.29% |
| GILD260116P00070000 | 2024-10-02 2:39PM EDT | 2026-01-16 | 3.19 | 3.20 | 3.50 | 0.00 | - | 1 | 2,342 | 25.84% |
| GILD270115P00070000 | 2024-09-23 9:30AM EDT | 2027-01-15 | 6.00 | 5.40 | 5.75 | 0.00 | - | 3 | 46 | 25.18% |
© 2024 Yahoo. All rights reserved.