Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517C00067500 | 2024-05-07 12:18PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.33 | +0.05 | +20.00% | 3 | 1,564 | 20.07% |
GILD240621C00067500 | 2024-05-07 12:49PM EDT | 2024-06-21 | 1.17 | 1.14 | 1.17 | +0.14 | +13.08% | 178 | 16,052 | 19.85% |
GILD240719C00067500 | 2024-05-07 11:58AM EDT | 2024-07-19 | 1.58 | 1.51 | 1.57 | +0.38 | +31.67% | 101 | 836 | 19.17% |
GILD240816C00067500 | 2024-05-07 11:48AM EDT | 2024-08-16 | 2.37 | 2.32 | 2.35 | +0.17 | +7.73% | 10 | 2,683 | 22.05% |
GILD241115C00067500 | 2024-05-07 12:25PM EDT | 2024-11-15 | 3.80 | 3.65 | 3.80 | +0.40 | +11.76% | 6 | 2,303 | 23.65% |
GILD250117C00067500 | 2024-05-07 12:24PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.60 | +0.55 | +13.58% | 97 | 347 | 24.17% |
GILD250620C00067500 | 2024-05-07 11:05AM EDT | 2025-06-20 | 6.25 | 6.05 | 6.20 | +0.55 | +9.65% | 2 | 531 | 24.84% |
GILD260116C00067500 | 2024-05-07 11:59AM EDT | 2026-01-16 | 7.85 | 7.70 | 7.90 | +0.60 | +8.28% | 14 | 88 | 25.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240517P00067500 | 2024-05-07 9:40AM EDT | 2024-05-17 | 2.34 | 1.84 | 1.91 | -0.15 | -6.02% | 6 | 3,465 | 18.51% |
GILD240621P00067500 | 2024-05-07 11:19AM EDT | 2024-06-21 | 2.80 | 2.97 | 3.05 | -0.70 | -20.00% | 11 | 1,351 | 22.61% |
GILD240719P00067500 | 2024-05-07 10:00AM EDT | 2024-07-19 | 3.55 | 3.25 | 3.30 | -0.53 | -12.99% | 4 | 221 | 20.00% |
GILD240816P00067500 | 2024-05-06 11:16AM EDT | 2024-08-16 | 4.85 | 3.75 | 3.85 | 0.00 | - | 108 | 1,551 | 21.07% |
GILD241115P00067500 | 2024-05-07 12:36PM EDT | 2024-11-15 | 5.07 | 5.00 | 5.15 | -0.78 | -13.33% | 150 | 628 | 22.18% |
GILD250117P00067500 | 2024-05-06 2:26PM EDT | 2025-01-17 | 6.30 | 5.80 | 5.95 | 0.00 | - | 8 | 1,430 | 22.90% |
GILD250620P00067500 | 2024-05-03 1:48PM EDT | 2025-06-20 | 8.03 | 6.15 | 7.40 | 0.00 | - | 4 | 76 | 23.31% |
GILD260116P00067500 | 2024-05-07 12:22PM EDT | 2026-01-16 | 8.95 | 8.75 | 9.20 | -0.80 | -8.21% | 1 | 566 | 24.23% |