Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240719C00055000 | 2024-05-03 11:26AM EDT | 55.00 | 9.89 | 9.10 | 11.00 | +9.89 | - | 9 | 0 | 41.92% |
GILD240719C00060000 | 2024-05-02 10:22AM EDT | 60.00 | 6.35 | 5.55 | 6.45 | +6.35 | - | - | 2 | 31.59% |
GILD240719C00062500 | 2024-05-03 12:07PM EDT | 62.50 | 3.60 | 2.92 | 4.15 | -0.43 | -10.67% | 2 | 2 | 24.93% |
GILD240719C00065000 | 2024-05-03 1:34PM EDT | 65.00 | 2.27 | 2.19 | 2.28 | -0.31 | -12.02% | 33 | 553 | 20.36% |
GILD240719C00067500 | 2024-05-03 3:07PM EDT | 67.50 | 1.19 | 1.14 | 1.24 | -0.29 | -19.59% | 53 | 811 | 19.69% |
GILD240719C00070000 | 2024-05-03 2:57PM EDT | 70.00 | 0.60 | 0.56 | 0.61 | -0.14 | -18.92% | 33 | 981 | 19.34% |
GILD240719C00072500 | 2024-05-03 12:55PM EDT | 72.50 | 0.26 | 0.25 | 0.29 | -0.12 | -31.58% | 20 | 313 | 19.48% |
GILD240719C00075000 | 2024-05-03 11:04AM EDT | 75.00 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 36 | 62 | 19.63% |
GILD240719C00080000 | 2024-04-23 3:28PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 32.28% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240719P00055000 | 2024-05-03 2:33PM EDT | 55.00 | 0.23 | 0.10 | 0.24 | +0.02 | +9.52% | 10 | 21 | 25.39% |
GILD240719P00057500 | 2024-05-03 1:40PM EDT | 57.50 | 0.45 | 0.39 | 0.42 | +0.09 | +25.00% | 20 | 16 | 23.34% |
GILD240719P00060000 | 2024-05-03 12:54PM EDT | 60.00 | 0.86 | 0.73 | 0.80 | +0.11 | +14.67% | 16 | 134 | 22.14% |
GILD240719P00062500 | 2024-05-03 3:59PM EDT | 62.50 | 1.43 | 0.30 | 1.47 | +0.12 | +9.16% | 44 | 1,436 | 21.24% |
GILD240719P00065000 | 2024-05-03 3:50PM EDT | 65.00 | 2.58 | 2.40 | 2.71 | +0.29 | +12.66% | 48 | 1,090 | 22.16% |
GILD240719P00067500 | 2024-05-03 3:22PM EDT | 67.50 | 4.08 | 3.40 | 4.50 | +0.33 | +8.80% | 8 | 223 | 24.62% |
GILD240719P00070000 | 2024-05-02 11:33AM EDT | 70.00 | 5.71 | 4.85 | 6.10 | 0.00 | - | 15 | 19 | 22.46% |
GILD240719P00072500 | 2024-05-02 12:44PM EDT | 72.50 | 7.93 | 6.35 | 8.45 | 0.00 | - | 1 | 15 | 26.00% |