Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:90.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011C00090000 | 2024-10-07 2:35PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.24 | 0.00 | - | 76 | 85 | 41.60% |
| GILD241018C00090000 | 2024-10-09 11:30AM EDT | 2024-10-18 | 0.17 | 0.19 | 0.22 | +0.10 | +142.86% | 92 | 2,737 | 22.17% |
| GILD241025C00090000 | 2024-10-09 11:37AM EDT | 2024-10-25 | 0.42 | 0.39 | 0.45 | +0.13 | +44.83% | 26 | 386 | 21.88% |
| GILD241101C00090000 | 2024-10-09 9:35AM EDT | 2024-11-01 | 0.55 | 0.60 | 0.68 | +0.15 | +37.50% | 14 | 102 | 21.90% |
| GILD241108C00090000 | 2024-10-09 10:53AM EDT | 2024-11-08 | 1.52 | 1.54 | 1.73 | +0.39 | +34.51% | 25 | 13 | 31.28% |
| GILD241115C00090000 | 2024-10-09 11:41AM EDT | 2024-11-15 | 1.83 | 1.81 | 1.90 | +0.41 | +28.87% | 302 | 11,936 | 29.91% |
| GILD241220C00090000 | 2024-10-09 11:31AM EDT | 2024-12-20 | 2.60 | 2.56 | 2.64 | +0.62 | +31.31% | 4 | 766 | 26.64% |
| GILD250117C00090000 | 2024-10-09 11:21AM EDT | 2025-01-17 | 3.05 | 3.05 | 3.20 | +0.53 | +21.03% | 78 | 4,262 | 25.83% |
| GILD250221C00090000 | 2024-10-09 10:56AM EDT | 2025-02-21 | 3.80 | 3.90 | 4.00 | +0.30 | +8.57% | 1 | 754 | 26.14% |
| GILD250516C00090000 | 2024-10-09 9:30AM EDT | 2025-05-16 | 4.68 | 5.20 | 5.35 | +0.03 | +0.65% | 1 | 58 | 25.64% |
| GILD250620C00090000 | 2024-10-09 10:06AM EDT | 2025-06-20 | 5.50 | 5.60 | 5.75 | +0.45 | +8.91% | 45 | 773 | 25.21% |
| GILD250919C00090000 | 2024-10-07 9:36AM EDT | 2025-09-19 | 5.69 | 6.70 | 7.70 | 0.00 | - | 1 | 2 | 27.45% |
| GILD260116C00090000 | 2024-10-09 9:55AM EDT | 2026-01-16 | 7.80 | 8.00 | 8.75 | +0.60 | +8.33% | 3 | 1,151 | 26.38% |
| GILD270115C00090000 | 2024-10-04 11:02AM EDT | 2027-01-15 | 9.68 | 11.00 | 11.30 | 0.00 | - | 24 | 48 | 24.67% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD241011P00090000 | 2024-09-30 9:40AM EDT | 2024-10-11 | 6.60 | 1.90 | 3.35 | 0.00 | - | 1 | 0 | 0.00% |
| GILD241018P00090000 | 2024-10-08 10:42AM EDT | 2024-10-18 | 5.55 | 3.30 | 3.45 | 0.00 | - | 5 | 5 | 0.00% |
| GILD241025P00090000 | 2024-09-30 10:54AM EDT | 2024-10-25 | 5.40 | 3.35 | 3.65 | 0.00 | - | 1 | 0 | 12.55% |
| GILD241115P00090000 | 2024-10-07 2:30PM EDT | 2024-11-15 | 5.05 | 4.70 | 4.80 | -0.75 | -12.93% | 1 | 103 | 23.19% |
| GILD241220P00090000 | 2024-09-30 3:50PM EDT | 2024-12-20 | 7.75 | 5.60 | 5.70 | 0.00 | - | 6 | 7 | 23.11% |
| GILD250117P00090000 | 2024-10-09 10:54AM EDT | 2025-01-17 | 6.05 | 5.95 | 6.10 | -1.35 | -18.24% | 2 | 187 | 21.96% |
| GILD250620P00090000 | 2024-10-07 9:45AM EDT | 2025-06-20 | 9.17 | 8.05 | 8.35 | 0.00 | - | 7 | 61 | 21.81% |
| GILD260116P00090000 | 2024-10-09 10:18AM EDT | 2026-01-16 | 10.75 | 10.20 | 10.40 | -0.50 | -4.44% | 1 | 72 | 21.45% |
© 2024 Yahoo. All rights reserved.