Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00085000 | 2024-10-04 3:47PM EDT | 2024-10-11 | 0.64 | 0.74 | 0.83 | -0.08 | -11.11% | 65 | 180 | 21.83% |
| GILD241018C00085000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 1.11 | 1.04 | 1.21 | -0.02 | -1.77% | 232 | 1,464 | 21.22% |
| GILD241025C00085000 | 2024-10-04 10:47AM EDT | 2024-10-25 | 1.25 | 1.46 | 1.59 | -0.20 | -13.79% | 1 | 177 | 22.02% |
| GILD241101C00085000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 1.80 | 1.75 | 1.87 | -0.01 | -0.55% | 11 | 143 | 22.07% |
| GILD241115C00085000 | 2024-10-04 3:35PM EDT | 2024-11-15 | 2.94 | 3.00 | 3.15 | -0.07 | -2.33% | 142 | 4,063 | 29.21% |
| GILD241220C00085000 | 2024-10-04 3:13PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.95 | +0.10 | +2.67% | 14 | 366 | 26.73% |
| GILD250117C00085000 | 2024-10-04 2:07PM EDT | 2025-01-17 | 4.30 | 4.30 | 4.45 | +0.07 | +1.65% | 37 | 4,003 | 25.65% |
| GILD250221C00085000 | 2024-10-04 3:13PM EDT | 2025-02-21 | 5.20 | 5.10 | 5.30 | +0.20 | +4.00% | 30 | 1,861 | 26.28% |
| GILD250516C00085000 | 2024-10-04 12:08PM EDT | 2025-05-16 | 6.65 | 6.30 | 6.55 | -0.32 | -4.59% | 3 | 53 | 25.51% |
| GILD250620C00085000 | 2024-10-04 12:38PM EDT | 2025-06-20 | 6.95 | 6.75 | 7.00 | +0.25 | +3.73% | 7 | 3,033 | 25.32% |
| GILD260116C00085000 | 2024-10-04 2:53PM EDT | 2026-01-16 | 9.10 | 8.90 | 9.20 | -0.17 | -1.83% | 48 | 996 | 24.59% |
| GILD270115C00085000 | 2024-10-02 10:11AM EDT | 2027-01-15 | 11.60 | 11.85 | 12.35 | 0.00 | - | 33 | 132 | 24.69% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00085000 | 2024-10-04 3:24PM EDT | 2024-10-11 | 1.20 | 1.05 | 1.13 | -0.28 | -18.92% | 29 | 22 | 19.43% |
| GILD241018P00085000 | 2024-10-04 11:20AM EDT | 2024-10-18 | 1.63 | 1.36 | 1.61 | -0.12 | -6.86% | 1 | 86 | 21.07% |
| GILD241101P00085000 | 2024-10-03 11:11AM EDT | 2024-11-01 | 2.11 | 1.79 | 1.98 | -0.04 | -1.86% | 1 | 42 | 18.87% |
| GILD241115P00085000 | 2024-10-04 3:07PM EDT | 2024-11-15 | 3.05 | 2.94 | 3.05 | -0.30 | -8.96% | 73 | 560 | 24.76% |
| GILD241220P00085000 | 2024-10-04 3:18PM EDT | 2024-12-20 | 4.05 | 3.90 | 4.00 | -0.15 | -3.57% | 21 | 138 | 24.41% |
| GILD250117P00085000 | 2024-10-03 12:02PM EDT | 2025-01-17 | 4.55 | 4.30 | 4.40 | 0.00 | - | 2 | 357 | 23.12% |
| GILD250221P00085000 | 2024-09-30 2:54PM EDT | 2025-02-21 | 5.45 | 4.80 | 5.00 | 0.00 | - | 123 | 197 | 22.90% |
| GILD250516P00085000 | 2024-10-04 2:31PM EDT | 2025-05-16 | 6.25 | 5.85 | 6.25 | +0.11 | +1.79% | 6 | 7 | 22.84% |
| GILD250620P00085000 | 2024-10-03 3:20PM EDT | 2025-06-20 | 6.90 | 6.40 | 6.70 | 0.00 | - | 15 | 117 | 22.83% |
| GILD260116P00085000 | 2024-10-04 9:41AM EDT | 2026-01-16 | 8.77 | 8.40 | 8.85 | -0.68 | -7.20% | 2 | 41 | 22.62% |
| GILD270115P00085000 | 2024-10-04 1:40PM EDT | 2027-01-15 | 11.60 | 11.10 | 11.85 | -0.75 | -6.07% | 5 | 3 | 22.92% |
© 2024 Yahoo. All rights reserved.