Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00070000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 218 | 51.56% |
| GILD240517C00070000 | 2024-05-10 11:20AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.07 | +0.06 | +150.00% | 491 | 5,633 | 25.59% |
| GILD240524C00070000 | 2024-05-10 11:25AM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 93 | 98 | 21.19% |
| GILD240531C00070000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 0.18 | 0.15 | 0.19 | +0.06 | +50.00% | 3 | 38 | 19.83% |
| GILD240607C00070000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 0.17 | 0.26 | 0.31 | +0.02 | +13.33% | 1 | 158 | 20.12% |
| GILD240614C00070000 | 2024-05-10 10:47AM EDT | 2024-06-14 | 0.40 | 0.32 | 0.43 | +0.12 | +42.86% | 26 | 57 | 20.31% |
| GILD240621C00070000 | 2024-05-10 12:08PM EDT | 2024-06-21 | 0.37 | 0.39 | 0.42 | +0.13 | +54.17% | 910 | 1,880 | 18.41% |
| GILD240719C00070000 | 2024-05-10 12:11PM EDT | 2024-07-19 | 0.68 | 0.69 | 0.72 | +0.21 | +44.68% | 91 | 1,239 | 17.85% |
| GILD240816C00070000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 1.40 | 1.36 | 1.40 | +0.34 | +32.08% | 36 | 3,455 | 20.96% |
| GILD241115C00070000 | 2024-05-10 11:30AM EDT | 2024-11-15 | 2.76 | 2.64 | 2.74 | +0.57 | +26.03% | 33 | 4,029 | 22.66% |
| GILD250117C00070000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 3.54 | 3.50 | 3.65 | +0.55 | +18.39% | 348 | 2,074 | 23.89% |
| GILD250620C00070000 | 2024-05-10 10:47AM EDT | 2025-06-20 | 5.80 | 5.00 | 5.15 | +1.40 | +31.82% | 4 | 657 | 24.28% |
| GILD260116C00070000 | 2024-05-09 12:47PM EDT | 2026-01-16 | 6.15 | 6.65 | 6.85 | 0.00 | - | 6 | 884 | 24.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00070000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 5.40 | 4.10 | 4.35 | 0.00 | - | 20 | 24 | 106.06% |
| GILD240517P00070000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 5.25 | 4.10 | 4.30 | 0.00 | - | 2,209 | 1,056 | 40.63% |
| GILD240524P00070000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 5.05 | 4.10 | 4.35 | 0.00 | - | 10 | 3 | 31.06% |
| GILD240531P00070000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 4.36 | 4.10 | 4.40 | 0.00 | - | 76 | 1 | 26.76% |
| GILD240614P00070000 | 2024-05-08 2:56PM EDT | 2024-06-14 | 5.71 | 3.40 | 4.95 | 0.00 | - | 4 | 6 | 29.44% |
| GILD240621P00070000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 4.96 | 4.85 | 4.95 | -0.64 | -11.43% | 1 | 3,630 | 26.93% |
| GILD240719P00070000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 6.00 | 4.50 | 5.80 | 0.00 | - | 7 | 27 | 29.15% |
| GILD240816P00070000 | 2024-05-10 10:07AM EDT | 2024-08-16 | 5.75 | 4.45 | 5.95 | -0.65 | -10.16% | 12 | 693 | 25.86% |
| GILD241115P00070000 | 2024-05-10 12:33PM EDT | 2024-11-15 | 6.70 | 6.55 | 6.75 | -0.45 | -6.29% | 21 | 447 | 23.08% |
| GILD250117P00070000 | 2024-05-10 10:44AM EDT | 2025-01-17 | 7.45 | 7.30 | 7.50 | -0.55 | -6.88% | 15 | 3,018 | 23.52% |
| GILD250620P00070000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 9.40 | 8.65 | 8.95 | 0.00 | - | 17 | 511 | 23.82% |
| GILD260116P00070000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 10.10 | 10.10 | 10.40 | -0.05 | -0.49% | 5 | 1,012 | 23.60% |
© 2024 Yahoo. All rights reserved.