Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00075000 | 2024-04-22 11:14AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 96.88% |
| GILD240517C00075000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2,978 | 40.63% |
| GILD240524C00075000 | 2024-04-26 10:58AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 94 | 47.17% |
| GILD240531C00075000 | 2024-05-09 12:21PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 25.98% |
| GILD240621C00075000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 50 | 3,076 | 20.80% |
| GILD240719C00075000 | 2024-05-09 12:06PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.20 | 0.00 | - | 114 | 172 | 20.56% |
| GILD240816C00075000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.29 | 0.35 | 0.41 | 0.00 | - | 25 | 1,534 | 20.95% |
| GILD241115C00075000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 1.24 | 1.22 | 1.28 | +0.18 | +16.98% | 5 | 281 | 22.24% |
| GILD250117C00075000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 1.87 | 1.77 | 1.98 | +0.22 | +13.33% | 3 | 2,100 | 23.28% |
| GILD250620C00075000 | 2024-05-09 3:46PM EDT | 2025-06-20 | 2.95 | 2.77 | 3.45 | 0.00 | - | 2 | 352 | 24.33% |
| GILD260116C00075000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 4.49 | 4.65 | 4.90 | 0.00 | - | 1,211 | 664 | 24.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00075000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 6.80 | 9.15 | 11.35 | 0.00 | - | 1 | 0 | 266.99% |
| GILD240517P00075000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 10.45 | 9.40 | 9.60 | 0.00 | - | 4,275 | 805 | 56.64% |
| GILD240524P00075000 | 2024-04-22 10:39AM EDT | 2024-05-24 | 7.74 | 9.15 | 10.50 | 0.00 | - | - | 1 | 55.81% |
| GILD240531P00075000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 9.83 | 9.20 | 9.85 | 0.00 | - | 1 | 0 | 46.83% |
| GILD240607P00075000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 10.61 | 9.20 | 10.10 | 0.00 | - | - | 0 | 46.48% |
| GILD240614P00075000 | 2024-05-06 12:43PM EDT | 2024-06-14 | 10.98 | 8.40 | 10.30 | 0.00 | - | - | 1 | 45.41% |
| GILD240621P00075000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 10.32 | 9.65 | 10.20 | -0.28 | -2.64% | 2 | 4,316 | 39.89% |
| GILD240816P00075000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 10.85 | 9.80 | 11.90 | 0.00 | - | 5 | 1,609 | 42.00% |
| GILD241115P00075000 | 2024-04-30 2:33PM EDT | 2024-11-15 | 10.87 | 9.85 | 12.35 | 0.00 | - | 5 | 454 | 32.98% |
| GILD250117P00075000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 11.22 | 10.65 | 11.95 | -0.39 | -3.36% | 2 | 1,496 | 26.55% |
| GILD250620P00075000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 12.55 | 11.60 | 12.45 | 0.00 | - | 2 | 500 | 22.95% |
| GILD260116P00075000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 13.20 | 13.15 | 13.85 | 0.00 | - | 2 | 272 | 23.04% |
© 2024 Yahoo. All rights reserved.