Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:72.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00072000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.42 | 0.00 | - | 6 | 56 | 103.52% |
| GILD240517C00072000 | 2024-05-06 10:41AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 88 | 42.77% |
| GILD240524C00072000 | 2024-05-08 2:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 290 | 37.01% |
| GILD240531C00072000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 0.43 | 0.01 | 0.25 | 0.00 | - | 10 | 55 | 31.93% |
| GILD240607C00072000 | 2024-05-06 12:17PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 38 | 22.56% |
| GILD240614C00072000 | 2024-05-06 2:15PM EDT | 2024-06-14 | 0.16 | 0.09 | 0.13 | 0.00 | - | 10 | 12 | 21.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00072000 | 2024-04-29 2:45PM EDT | 2024-05-10 | 6.05 | 7.15 | 7.30 | 0.00 | - | 128 | 0 | 89.84% |
| GILD240517P00072000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 6.00 | 6.80 | 7.40 | 0.00 | - | 65 | 0 | 53.13% |
| GILD240524P00072000 | 2024-04-29 2:13PM EDT | 2024-05-24 | 5.93 | 6.75 | 7.40 | 0.00 | - | 1 | 3 | 39.84% |
| GILD240531P00072000 | 2024-05-02 11:29AM EDT | 2024-05-31 | 6.91 | 6.55 | 7.30 | 0.00 | - | 1 | 0 | 29.79% |
| GILD240607P00072000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 7.21 | 5.85 | 7.35 | 0.00 | - | 1 | 0 | 27.64% |
© 2024 Yahoo. All rights reserved.