Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00050000 | 2024-04-10 11:54AM EDT | 2024-05-17 | 15.27 | 15.45 | 16.10 | -3.48 | -18.56% | 1 | 1 | 113.28% |
GILD240531C00050000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 14.45 | 15.10 | 16.50 | 0.00 | - | 1 | 1 | 88.18% |
GILD240621C00050000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 14.99 | 15.25 | 16.55 | 0.00 | - | 1 | 1 | 63.87% |
GILD240816C00050000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 16.30 | 15.40 | 16.85 | 0.00 | - | 1 | 2 | 47.05% |
GILD250117C00050000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 16.20 | 16.60 | 17.20 | +0.28 | +1.76% | 1 | 90 | 32.63% |
GILD250620C00050000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 16.25 | 17.10 | 17.55 | 0.00 | - | 105 | 103 | 28.05% |
GILD260116C00050000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 16.82 | 17.65 | 20.50 | 0.00 | - | 22 | 152 | 36.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00050000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 71.88% |
GILD240621P00050000 | 2024-05-09 1:31PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 805 | 43.56% |
GILD240816P00050000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 0.25 | 0.02 | 0.52 | 0.00 | - | 10 | 12 | 40.43% |
GILD241115P00050000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 0.46 | 0.40 | 0.45 | 0.00 | - | 5 | 224 | 28.05% |
GILD250117P00050000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 0.74 | 0.69 | 0.76 | +0.01 | +1.37% | 2 | 3,461 | 28.00% |
GILD250620P00050000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 1.60 | 1.47 | 1.66 | -0.10 | -5.88% | 4 | 764 | 28.54% |
GILD260116P00050000 | 2024-05-10 9:57AM EDT | 2026-01-16 | 2.59 | 2.42 | 2.75 | -0.21 | -7.50% | 31 | 1,154 | 28.42% |