Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:62.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517C00062500 | 2024-05-09 3:46PM EDT | 2024-05-17 | 2.30 | 2.50 | 3.25 | 0.00 | - | 2 | 106 | 33.40% |
| GILD240621C00062500 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.08 | 3.50 | 3.70 | 0.00 | - | 47 | 120 | 21.29% |
| GILD240719C00062500 | 2024-05-09 3:02PM EDT | 2024-07-19 | 3.50 | 3.70 | 4.10 | 0.00 | - | 3 | 94 | 20.74% |
| GILD240816C00062500 | 2024-05-09 1:07PM EDT | 2024-08-16 | 4.35 | 4.00 | 4.95 | 0.00 | - | 36 | 569 | 24.57% |
| GILD241115C00062500 | 2024-05-09 10:26AM EDT | 2024-11-15 | 5.89 | 5.50 | 6.10 | 0.00 | - | 25 | 61 | 24.30% |
| GILD250117C00062500 | 2024-05-09 10:42AM EDT | 2025-01-17 | 6.65 | 6.45 | 6.90 | 0.00 | - | 12 | 186 | 24.95% |
| GILD250620C00062500 | 2024-05-09 3:37PM EDT | 2025-06-20 | 7.80 | 7.20 | 8.70 | 0.00 | - | 3 | 19 | 26.53% |
| GILD260116C00062500 | 2024-05-06 10:15AM EDT | 2026-01-16 | 9.70 | 9.15 | 11.35 | 0.00 | - | 4 | 12 | 29.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240517P00062500 | 2024-05-09 12:17PM EDT | 2024-05-17 | 0.15 | 0.09 | 0.12 | 0.00 | - | 5 | 1,173 | 25.00% |
| GILD240621P00062500 | 2024-05-09 3:47PM EDT | 2024-06-21 | 0.99 | 0.70 | 0.91 | 0.00 | - | 100 | 1,520 | 23.49% |
| GILD240719P00062500 | 2024-05-09 2:59PM EDT | 2024-07-19 | 1.30 | 0.96 | 1.43 | 0.00 | - | 20 | 1,542 | 23.54% |
| GILD240816P00062500 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.97 | 1.56 | 1.99 | 0.00 | - | 1 | 2,372 | 24.51% |
| GILD241115P00062500 | 2024-05-09 3:00PM EDT | 2024-11-15 | 3.20 | 2.66 | 3.35 | 0.00 | - | 23 | 1,148 | 25.45% |
| GILD250117P00062500 | 2024-05-09 2:45PM EDT | 2025-01-17 | 3.95 | 3.30 | 4.15 | 0.00 | - | 97 | 1,083 | 25.95% |
| GILD250620P00062500 | 2024-05-09 3:50PM EDT | 2025-06-20 | 5.45 | 2.58 | 5.55 | 0.00 | - | 13 | 215 | 25.79% |
| GILD260116P00062500 | 2024-05-08 3:56PM EDT | 2026-01-16 | 6.90 | 6.35 | 7.15 | 0.00 | - | 10 | 94 | 25.89% |
© 2024 Yahoo. All rights reserved.