Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00080000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 2,275 | 59.38% |
| GILD240621C00080000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,225 | 12.50% |
| GILD240719C00080000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GILD240816C00080000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,171 | 6.25% |
| GILD241115C00080000 | 2024-05-10 1:24PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 6.25% |
| GILD250117C00080000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 54 | 3,054 | 6.25% |
| GILD250620C00080000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 723 | 3.13% |
| GILD260116C00080000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 53 | 478 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00080000 | 2024-04-10 3:08PM EDT | 2024-05-17 | 11.75 | 13.85 | 16.00 | 0.00 | - | 520 | 0 | 166.31% |
| GILD240621P00080000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,627 | 0.00% |
| GILD240816P00080000 | 2024-05-09 12:39PM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 270 | 0.00% |
| GILD241115P00080000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GILD250117P00080000 | 2024-05-06 1:14PM EDT | 2025-01-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,828 | 0.00% |
| GILD250620P00080000 | 2024-05-09 12:25PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GILD260116P00080000 | 2024-05-09 11:39AM EDT | 2026-01-16 | 17.32 | 0.00 | 0.00 | 0.00 | - | 6 | 477 | 0.00% |
© 2024 Yahoo. All rights reserved.