Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00065000 | 2024-05-13 1:02PM EDT | 2024-05-17 | 2.30 | 2.34 | 2.45 | +0.99 | +75.57% | 94 | 825 | 27.15% |
| GILD240524C00065000 | 2024-05-13 12:34PM EDT | 2024-05-24 | 2.45 | 2.60 | 2.67 | +0.90 | +58.06% | 115 | 397 | 24.56% |
| GILD240531C00065000 | 2024-05-13 1:18PM EDT | 2024-05-31 | 2.80 | 2.75 | 2.84 | +1.05 | +60.00% | 8 | 51 | 23.17% |
| GILD240607C00065000 | 2024-05-13 9:58AM EDT | 2024-06-07 | 2.58 | 2.99 | 3.40 | +0.43 | +20.00% | 4 | 46 | 29.03% |
| GILD240614C00065000 | 2024-05-13 11:49AM EDT | 2024-06-14 | 3.08 | 3.10 | 3.25 | +0.74 | +31.62% | 15 | 5 | 23.66% |
| GILD240621C00065000 | 2024-05-13 1:06PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.30 | +0.95 | +41.30% | 74 | 744 | 22.12% |
| GILD240719C00065000 | 2024-05-13 12:21PM EDT | 2024-07-19 | 3.35 | 3.55 | 3.65 | +0.58 | +20.94% | 139 | 2,267 | 20.34% |
| GILD240816C00065000 | 2024-05-13 11:17AM EDT | 2024-08-16 | 4.46 | 4.35 | 4.40 | +0.76 | +20.54% | 49 | 1,565 | 23.00% |
| GILD241115C00065000 | 2024-05-13 12:00PM EDT | 2024-11-15 | 5.82 | 5.80 | 5.90 | +0.92 | +18.78% | 3 | 527 | 24.68% |
| GILD250117C00065000 | 2024-05-13 12:00PM EDT | 2025-01-17 | 6.58 | 6.60 | 6.75 | +0.78 | +13.45% | 32 | 2,029 | 25.32% |
| GILD250620C00065000 | 2024-05-13 10:03AM EDT | 2025-06-20 | 7.80 | 8.10 | 9.45 | +1.07 | +15.90% | 6 | 261 | 29.81% |
| GILD260116C00065000 | 2024-05-13 1:15PM EDT | 2026-01-16 | 9.70 | 9.70 | 10.40 | +0.80 | +8.99% | 18 | 3,989 | 27.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00065000 | 2024-05-13 12:53PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | -0.24 | -70.59% | 134 | 2,044 | 23.63% |
| GILD240524P00065000 | 2024-05-13 1:19PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.25 | -0.30 | -55.56% | 230 | 209 | 21.14% |
| GILD240531P00065000 | 2024-05-13 10:58AM EDT | 2024-05-31 | 0.38 | 0.30 | 0.38 | -0.33 | -46.48% | 3 | 56 | 19.87% |
| GILD240607P00065000 | 2024-05-13 1:08PM EDT | 2024-06-07 | 0.52 | 0.50 | 0.55 | -0.30 | -36.59% | 7 | 48 | 20.07% |
| GILD240614P00065000 | 2024-05-13 10:49AM EDT | 2024-06-14 | 0.89 | 0.51 | 0.89 | -0.49 | -35.51% | 1 | 46 | 22.88% |
| GILD240621P00065000 | 2024-05-13 12:54PM EDT | 2024-06-21 | 0.99 | 0.96 | 1.00 | -0.49 | -33.11% | 27 | 4,748 | 22.19% |
| GILD240719P00065000 | 2024-05-13 1:01PM EDT | 2024-07-19 | 1.38 | 1.35 | 1.39 | -0.53 | -27.75% | 97 | 1,659 | 20.78% |
| GILD240816P00065000 | 2024-05-13 12:48PM EDT | 2024-08-16 | 2.01 | 1.94 | 2.00 | -0.56 | -21.79% | 24 | 2,316 | 22.29% |
| GILD241115P00065000 | 2024-05-13 12:09PM EDT | 2024-11-15 | 3.41 | 3.30 | 3.40 | -0.43 | -11.20% | 5 | 1,332 | 23.63% |
| GILD250117P00065000 | 2024-05-13 10:40AM EDT | 2025-01-17 | 4.25 | 4.15 | 4.25 | -0.35 | -7.61% | 13 | 2,535 | 24.43% |
| GILD250620P00065000 | 2024-05-13 12:06PM EDT | 2025-06-20 | 5.67 | 5.60 | 5.75 | -0.38 | -6.28% | 15 | 1,165 | 24.72% |
| GILD260116P00065000 | 2024-05-09 11:48AM EDT | 2026-01-16 | 8.05 | 7.05 | 7.35 | 0.00 | - | 1 | 218 | 24.82% |
© 2024 Yahoo. All rights reserved.