Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00060000 | 2024-05-10 10:56AM EDT | 2024-05-17 | 6.18 | 5.95 | 6.15 | +1.45 | +30.66% | 50 | 89 | 55.47% |
GILD240524C00060000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 5.80 | 5.55 | 8.00 | 0.00 | - | 2 | 3 | 60.40% |
GILD240531C00060000 | 2024-04-24 9:40AM EDT | 2024-05-31 | 7.10 | 5.95 | 6.40 | 0.00 | - | 2 | 2 | 38.87% |
GILD240614C00060000 | 2024-05-06 10:35AM EDT | 2024-06-14 | 5.60 | 6.25 | 6.60 | 0.00 | - | - | 4 | 33.99% |
GILD240621C00060000 | 2024-05-10 12:25PM EDT | 2024-06-21 | 6.15 | 6.30 | 6.50 | +0.90 | +17.14% | 7 | 373 | 29.10% |
GILD240719C00060000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 6.25 | 6.20 | 8.65 | +0.80 | +14.68% | 100 | 308 | 47.05% |
GILD240816C00060000 | 2024-05-10 10:10AM EDT | 2024-08-16 | 6.99 | 7.00 | 7.90 | +0.84 | +13.66% | 14 | 262 | 33.06% |
GILD241115C00060000 | 2024-05-10 12:42PM EDT | 2024-11-15 | 8.01 | 8.05 | 9.30 | +0.51 | +6.80% | 43 | 103 | 32.48% |
GILD250117C00060000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 7.85 | 8.80 | 9.05 | 0.00 | - | 19 | 197 | 26.80% |
GILD250620C00060000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 10.15 | 9.90 | 10.30 | +0.85 | +9.14% | 6 | 482 | 26.22% |
GILD260116C00060000 | 2024-05-07 1:19PM EDT | 2026-01-16 | 11.55 | 11.15 | 12.15 | 0.00 | - | 23 | 191 | 27.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00060000 | 2024-05-10 1:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 14 | 2,090 | 41.41% |
GILD240524P00060000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.09 | 0.00 | - | 30 | 33 | 31.64% |
GILD240531P00060000 | 2024-05-10 12:57PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.14 | -0.06 | -50.00% | 16 | 53 | 28.13% |
GILD240607P00060000 | 2024-05-10 2:49PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.12 | -0.10 | -45.45% | 4 | 34 | 23.34% |
GILD240614P00060000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.22 | -0.18 | -48.65% | 13 | 20 | 24.22% |
GILD240621P00060000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.27 | -0.17 | -39.53% | 18 | 1,519 | 23.34% |
GILD240719P00060000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.53 | -0.18 | -25.71% | 5 | 212 | 22.29% |
GILD240816P00060000 | 2024-05-10 2:10PM EDT | 2024-08-16 | 0.92 | 0.93 | 0.98 | -0.28 | -23.33% | 118 | 1,577 | 23.88% |
GILD241115P00060000 | 2024-05-09 2:58PM EDT | 2024-11-15 | 2.32 | 1.97 | 2.06 | 0.00 | - | 200 | 636 | 24.54% |
GILD250117P00060000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 2.65 | 2.67 | 2.78 | -0.43 | -13.96% | 74 | 1,743 | 25.17% |
GILD250620P00060000 | 2024-05-10 2:12PM EDT | 2025-06-20 | 4.05 | 3.95 | 4.10 | -0.35 | -7.95% | 9 | 1,547 | 25.27% |
GILD260116P00060000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 5.50 | 5.40 | 5.60 | -0.40 | -6.78% | 6 | 928 | 25.41% |