Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405C00075000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 0.19 | 0.12 | 0.15 | +0.04 | +26.67% | 222 | 282 | 16.11% |
GILD240412C00075000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.44 | 0.38 | 0.45 | +0.04 | +10.00% | 20 | 99 | 18.56% |
GILD240419C00075000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.67 | 0.62 | 0.70 | +0.10 | +17.54% | 455 | 4,418 | 19.36% |
GILD240426C00075000 | 2024-03-28 11:44AM EDT | 2024-04-26 | 1.39 | 0.84 | 1.38 | +0.56 | +67.47% | 5 | 251 | 25.71% |
GILD240503C00075000 | 2024-03-26 2:08PM EDT | 2024-05-03 | 1.22 | 1.39 | 1.55 | 0.00 | - | 43 | 48 | 25.00% |
GILD240517C00075000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 1.86 | 1.82 | 1.88 | +0.09 | +5.08% | 55 | 2,532 | 24.34% |
GILD240621C00075000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 2.69 | 2.44 | 2.46 | +0.39 | +16.96% | 21 | 1,529 | 22.85% |
GILD240816C00075000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 3.75 | 3.40 | 3.50 | +0.55 | +17.19% | 135 | 1,030 | 23.51% |
GILD241115C00075000 | 2024-03-28 3:28PM EDT | 2024-11-15 | 5.30 | 5.00 | 5.15 | +0.52 | +10.88% | 122 | 32 | 25.42% |
GILD250117C00075000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 6.15 | 5.75 | 5.95 | +0.63 | +11.41% | 612 | 1,599 | 25.59% |
GILD250620C00075000 | 2024-03-21 10:20AM EDT | 2025-06-20 | 7.90 | 7.45 | 7.70 | 0.00 | - | 1 | 88 | 26.14% |
GILD260116C00075000 | 2024-03-28 12:26PM EDT | 2026-01-16 | 9.38 | 9.05 | 9.30 | +0.67 | +7.69% | 1,252 | 517 | 25.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GILD240405P00075000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 1.44 | 1.54 | 2.17 | -0.63 | -30.43% | 35 | 50 | 24.61% |
GILD240412P00075000 | 2024-03-28 2:23PM EDT | 2024-04-12 | 1.80 | 1.80 | 2.26 | -0.28 | -13.46% | 2 | 49 | 19.78% |
GILD240419P00075000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 1.85 | 2.18 | 2.25 | -0.82 | -30.71% | 31 | 2,310 | 16.16% |
GILD240426P00075000 | 2024-03-27 2:47PM EDT | 2024-04-26 | 2.65 | 1.47 | 2.83 | 0.00 | - | 30 | 32 | 21.88% |
GILD240503P00075000 | 2024-03-21 2:45PM EDT | 2024-05-03 | 2.83 | 2.74 | 2.94 | 0.00 | - | - | 3 | 20.90% |
GILD240517P00075000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 2.80 | 3.05 | 3.15 | -0.37 | -11.67% | 17 | 2,095 | 19.78% |
GILD240621P00075000 | 2024-03-28 11:17AM EDT | 2024-06-21 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 11 | 4,244 | 20.63% |
GILD240816P00075000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 4.45 | 4.45 | 4.60 | -0.29 | -6.12% | 16 | 1,566 | 19.93% |
GILD241115P00075000 | 2024-03-28 10:03AM EDT | 2024-11-15 | 5.71 | 5.80 | 7.15 | -0.74 | -11.47% | 1 | 60 | 26.51% |
GILD250117P00075000 | 2024-03-25 9:54AM EDT | 2025-01-17 | 7.02 | 6.55 | 6.80 | 0.00 | - | 2 | 1,394 | 22.18% |
GILD250620P00075000 | 2024-03-22 1:07PM EDT | 2025-06-20 | 8.45 | 8.00 | 8.30 | 0.00 | - | 1 | 457 | 22.61% |
GILD260116P00075000 | 2024-03-28 1:54PM EDT | 2026-01-16 | 9.45 | 9.45 | 9.75 | -0.50 | -5.03% | 4 | 257 | 22.37% |