Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00080000 | 2024-10-04 11:43AM EDT | 2024-10-11 | 4.45 | 2.78 | 5.55 | -0.50 | -10.10% | 3 | 55 | 58.20% |
| GILD241018C00080000 | 2024-10-04 3:29PM EDT | 2024-10-18 | 4.80 | 4.90 | 5.05 | +0.27 | +5.96% | 4 | 2,892 | 30.42% |
| GILD241025C00080000 | 2024-09-30 9:32AM EDT | 2024-10-25 | 4.21 | 4.40 | 5.75 | 0.00 | - | 1 | 19 | 36.77% |
| GILD241115C00080000 | 2024-10-04 3:36PM EDT | 2024-11-15 | 6.05 | 6.15 | 6.35 | +0.05 | +0.83% | 13 | 1,886 | 32.32% |
| GILD241220C00080000 | 2024-10-03 3:54PM EDT | 2024-12-20 | 6.67 | 6.95 | 7.10 | 0.00 | - | 1 | 25 | 29.42% |
| GILD250117C00080000 | 2024-10-03 3:54PM EDT | 2025-01-17 | 7.45 | 6.80 | 8.05 | +0.24 | +3.33% | 1 | 4,059 | 30.98% |
| GILD250221C00080000 | 2024-10-04 12:08PM EDT | 2025-02-21 | 8.20 | 8.00 | 8.20 | +0.98 | +13.57% | 3 | 282 | 27.61% |
| GILD250516C00080000 | 2024-09-27 3:40PM EDT | 2025-05-16 | 8.89 | 9.10 | 9.40 | 0.00 | - | 1 | 6 | 26.72% |
| GILD250620C00080000 | 2024-10-04 3:13PM EDT | 2025-06-20 | 9.60 | 8.75 | 10.30 | -0.40 | -4.00% | 11 | 1,243 | 28.24% |
| GILD250919C00080000 | 2024-10-02 1:58PM EDT | 2025-09-19 | 11.05 | 10.40 | 10.70 | 0.00 | - | 2 | 9 | 25.57% |
| GILD260116C00080000 | 2024-10-03 2:12PM EDT | 2026-01-16 | 11.50 | 11.50 | 11.80 | 0.00 | - | 100 | 636 | 25.14% |
| GILD270115C00080000 | 2024-10-04 10:28AM EDT | 2027-01-15 | 13.82 | 14.10 | 14.60 | -0.23 | -1.64% | 20 | 53 | 24.66% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00080000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 86 | 70 | 27.54% |
| GILD241018P00080000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 0.24 | 0.20 | 0.23 | -0.05 | -17.24% | 10 | 3,741 | 24.22% |
| GILD241025P00080000 | 2024-10-04 3:07PM EDT | 2024-10-25 | 0.36 | 0.31 | 0.37 | -0.05 | -12.20% | 21 | 216 | 23.00% |
| GILD241101P00080000 | 2024-10-03 3:26PM EDT | 2024-11-01 | 0.58 | 0.43 | 0.68 | 0.00 | - | 15 | 114 | 25.05% |
| GILD241108P00080000 | 2024-10-04 12:00PM EDT | 2024-11-08 | 1.10 | 0.95 | 1.24 | -0.13 | -10.57% | 2 | 4 | 29.44% |
| GILD241115P00080000 | 2024-10-04 1:30PM EDT | 2024-11-15 | 1.22 | 1.19 | 1.26 | -0.18 | -12.86% | 27 | 3,909 | 27.10% |
| GILD241220P00080000 | 2024-10-02 1:28PM EDT | 2024-12-20 | 1.95 | 1.93 | 2.00 | 0.00 | - | 6 | 430 | 25.68% |
| GILD250117P00080000 | 2024-10-02 2:19PM EDT | 2025-01-17 | 2.51 | 2.29 | 2.47 | +0.26 | +11.56% | 1 | 2,173 | 24.95% |
| GILD250221P00080000 | 2024-09-23 10:57AM EDT | 2025-02-21 | 3.12 | 2.10 | 2.98 | 0.00 | - | 5 | 101 | 24.33% |
| GILD250516P00080000 | 2024-09-27 12:43PM EDT | 2025-05-16 | 4.33 | 3.90 | 4.10 | 0.00 | - | 82 | 160 | 23.85% |
| GILD250620P00080000 | 2024-10-04 12:58PM EDT | 2025-06-20 | 4.51 | 4.30 | 4.60 | -0.20 | -4.25% | 411 | 451 | 24.08% |
| GILD260116P00080000 | 2024-10-02 11:43AM EDT | 2026-01-16 | 6.40 | 6.25 | 6.65 | -0.10 | -1.54% | 2 | 796 | 23.62% |
| GILD270115P00080000 | 2024-10-04 12:50PM EDT | 2027-01-15 | 9.20 | 8.90 | 9.75 | -1.20 | -11.54% | 3 | 2 | 24.16% |
© 2024 Yahoo. All rights reserved.