Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405C00070000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 3.21 | 2.72 | 3.50 | +0.56 | +21.13% | 14 | 11 | 29.83% |
GILD240419C00070000 | 2024-03-28 12:11PM EDT | 2024-04-19 | 4.10 | 3.00 | 3.85 | +0.82 | +25.00% | 10 | 400 | 25.24% |
GILD240426C00070000 | 2024-03-12 11:29AM EDT | 2024-04-26 | 5.00 | 2.14 | 4.50 | 0.00 | - | 10 | 10 | 31.69% |
GILD240503C00070000 | 2024-03-26 9:52AM EDT | 2024-05-03 | 3.90 | 4.35 | 4.60 | 0.00 | - | 25 | 45 | 29.71% |
GILD240517C00070000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 4.90 | 4.75 | 4.85 | +0.50 | +11.36% | 3 | 629 | 27.86% |
GILD240621C00070000 | 2024-03-28 12:01PM EDT | 2024-06-21 | 5.70 | 5.30 | 5.45 | +0.78 | +15.85% | 1 | 520 | 26.07% |
GILD240816C00070000 | 2024-03-28 11:13AM EDT | 2024-08-16 | 6.45 | 5.40 | 6.30 | +0.60 | +10.26% | 1 | 184 | 25.29% |
GILD241115C00070000 | 2024-03-15 10:15AM EDT | 2024-11-15 | 8.48 | 7.70 | 7.90 | 0.00 | - | - | 1 | 26.99% |
GILD250117C00070000 | 2024-03-28 3:29PM EDT | 2025-01-17 | 8.85 | 8.35 | 8.65 | +0.85 | +10.63% | 30 | 253 | 26.93% |
GILD250620C00070000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 10.50 | 10.00 | 10.30 | 0.00 | - | 5 | 71 | 27.16% |
GILD260116C00070000 | 2024-03-28 9:55AM EDT | 2026-01-16 | 11.85 | 11.40 | 11.75 | +0.85 | +7.73% | 1 | 589 | 26.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405P00070000 | 2024-03-28 2:01PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 29 | 180 | 19.34% |
GILD240412P00070000 | 2024-03-28 3:30PM EDT | 2024-04-12 | 0.15 | 0.13 | 0.17 | -0.09 | -37.50% | 45 | 305 | 19.29% |
GILD240419P00070000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.28 | 0.25 | 0.29 | -0.09 | -24.32% | 45 | 3,394 | 18.95% |
GILD240426P00070000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.53 | 0.38 | 1.86 | -0.10 | -15.87% | 1 | 132 | 40.11% |
GILD240503P00070000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 0.78 | 0.76 | 0.88 | -0.24 | -23.53% | 3 | 34 | 23.63% |
GILD240517P00070000 | 2024-03-28 2:59PM EDT | 2024-05-17 | 1.07 | 1.04 | 1.08 | -0.12 | -10.08% | 64 | 1,663 | 22.29% |
GILD240621P00070000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 1.48 | 1.58 | 1.68 | -0.30 | -16.85% | 78 | 2,943 | 22.01% |
GILD240816P00070000 | 2024-03-28 10:40AM EDT | 2024-08-16 | 2.27 | 2.29 | 2.36 | -0.26 | -10.28% | 7 | 465 | 21.22% |
GILD241115P00070000 | 2024-03-25 2:46PM EDT | 2024-11-15 | 3.92 | 3.55 | 3.90 | 0.00 | - | 1 | 13 | 23.62% |
GILD250117P00070000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 4.25 | 4.35 | 4.85 | -0.46 | -9.77% | 16 | 2,301 | 24.76% |
GILD250620P00070000 | 2024-03-28 12:32PM EDT | 2025-06-20 | 5.85 | 5.75 | 6.05 | -0.45 | -7.14% | 7 | 472 | 23.96% |
GILD260116P00070000 | 2024-03-22 10:58AM EDT | 2026-01-16 | 7.60 | 7.25 | 7.50 | 0.00 | - | 1 | 828 | 23.65% |